Open fund【COMSBF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Open fund (COMSBF)

195.544

0.00

(0.00%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	195.544	0	0.00	195.544	195.544	195.544	0
1738256100	195.544	0	0.00	195.544	195.544	195.544	0
1738169700	195.544	-24.72	-11.22	195.544	195.544	195.544	11
1738083300	220.267	0	0.00	220.267	220.267	220.267	0
1737996900	220.267	1.64	0.75	220.267	220.267	220.267	24
1737737700	218.63	0	0.00	218.63	218.63	218.63	0
1737651300	218.63	1.36	0.63	218.63	218.63	218.63	37
1737564900	217.27	0	0.00	217.27	217.27	217.27	0
1737478500	217.27	0	0.00	217.27	217.27	217.27	0
1737392100	217.27	1.02	0.47	217.27	217.27	217.27	17
1737132900	216.255	12.66	6.22	216.255	216.255	216.255	19
1737046500	203.6	0	0.00	203.6	203.6	203.6	0
1736960100	203.6	-3.35	-1.62	203.6	203.6	203.6	27
1736873700	206.951	0.38	0.18	206.951	206.951	206.951	52
1736787300	206.576	0	0.00	206.576	206.576	206.576	0
1736528100	206.576	-12.51	-5.71	206.576	206.576	206.576	82
1736441700	219.09	0	0.00	219.09	219.09	219.09	0
1736355300	219.09	0	0.00	219.09	219.09	219.09	0
1736268900	219.09	12.58	6.09	219.09	219.09	219.09	26
1736182500	206.508	0	0.00	206.508	206.508	206.508	0
1735923300	206.508	0	0.00	206.508	206.508	206.508	0
1735836900	206.508	0	0.00	206.508	206.508	206.508	0
1735577700	206.508	0	0.00	206.508	206.508	206.508	0
1735318500	206.508	-4.78	-2.26	206.508	206.508	206.508	4
1734972900	211.285	-25.34	-10.71	211.285	211.285	211.285	8
1734713700	236.626	0	0.00	236.626	236.626	236.626	0
1734627300	236.626	-3.11	-1.30	236.626	236.626	236.626	22
1734540900	239.731	10.5	4.58	239.731	239.731	239.731	30
1734454500	229.23	-1.93	-0.84	229.23	229.23	229.23	10
1734368100	231.162	0	0.00	231.162	231.162	231.162	0
1734108900	231.162	6.57	2.92	231.162	231.162	231.162	102
1734022500	224.596	-6.46	-2.80	224.596	224.596	224.596	59
1733936100	231.054	-4.26	-1.81	231.054	231.054	231.054	335
1733849700	235.311	0	0.00	235.311	235.311	235.311	0
1733763300	235.311	0	0.00	235.311	235.311	235.311	0
1733504100	235.311	9.59	4.25	235.311	235.311	235.311	68
1733417700	225.726	0	0.00	225.726	225.726	225.726	0
1733331300	225.726	-1.69	-0.74	225.726	225.726	225.726	2
1733244900	227.416	0	0.00	227.416	227.416	227.416	0
1733158500	227.416	16.67	7.91	227.416	227.416	227.416	40
1732899300	210.745	0	0.00	210.745	210.745	210.745	0
1732812900	210.745	-12.14	-5.44	210.745	210.745	210.745	185
1732726500	222.88	7.84	3.65	222.88	222.88	222.88	164
1732640100	215.038	0	0.00	215.038	215.038	215.038	0
1732553700	215.038	-1.2	-0.55	215.038	215.038	215.038	4
1732294500	216.235	0	0.00	216.235	216.235	216.235	0
1732208100	216.235	5.72	2.72	216.235	216.235	216.235	10
1732121700	210.519	-1.43	-0.67	210.519	210.519	210.519	25
1732035300	211.946	5.84	2.83	211.946	211.946	211.946	672
1731948900	206.105	-5.68	-2.68	206.105	206.105	206.105	25
1731689700	211.782	-13.82	-6.13	211.782	211.782	211.782	8
1731603300	225.606	-0.99	-0.44	225.606	225.606	225.606	30
1731516900	226.593	61.92	37.61	226.593	226.593	226.593	31
1731430500	164.669	0	0.00	164.669	164.669	164.669	0
1731344100	164.669	0	0.00	164.669	164.669	164.669	0
1731084900	164.669	0	0.00	164.669	164.669	164.669	0
1730998500	164.669	0	0.00	164.669	164.669	164.669	0
1730912100	164.669	-18.79	-10.24	164.669	164.669	164.669	30
1730825700	183.457	0	0.00	183.457	183.457	183.457	0
1730739300	183.457	0	0.00	183.457	183.457	183.457	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관