ETF【CRPE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

ETF (CRPE)

152.09

0.18

(0.12%)

마감 01 3월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	152.11	0.04	0.03	152.16	152.19	151.94	905
1740675300	152.07	0.26	0.17	152.36	152.36	151.72	948
1740588900	151.81	0.11	0.07	151.97999	151.97999	151.75	1461
1740502500	151.69999	0	0.00	151.62	151.69999	151.51	3886
1740416100	151.69999	-0.03	-0.02	151.68	151.79	151.53	528
1740156900	151.72999	0.41	0.27	151.19999	151.82	151.19999	4996
1740070500	151.32	0.13	0.09	151.08	151.32	151.05	892
1739984100	151.19	-0.37	-0.24	151.31	151.36	151	1652
1739897700	151.56	0.08	0.05	151.38999	151.56	151.28	1357
1739811300	151.47999	-0.29	-0.19	151.35	151.47999	151.32	954
1739552100	151.77	-0.03	-0.02	151.63	151.84	151.57	803
1739465700	151.8	0.71	0.47	151.46	151.8	151.46	1518
1739379300	151.09	-0.31	-0.20	151.19	151.34	151.02	7999
1739292900	151.4	-0.29	-0.19	151.97999	151.97999	151.4	1438
1739206500	151.69	0.19	0.13	152.05	152.05	151.59	1104
1738947300	151.5	-0.28	-0.18	151.8	151.81	151.5	5068
1738860900	151.78	-0.03	-0.02	151.66999	151.83	151.62	1544
1738774500	151.81	0.24	0.16	151.79	151.94999	151.77	2491
1738688100	151.57	0.16	0.11	151.32	151.57	151.32	1138
1738601700	151.41	0.18	0.12	151.56	151.56	151.27	360
1738342500	151.22999	0.6	0.40	151.04	151.32	150.8	1396
1738256100	150.63	0.42	0.28	150.28	150.75	150.28	351
1738169700	150.21	0.08	0.05	150.27	150.44999	150.21	581
1738083300	150.13	-0.07	-0.05	150	150.19	150	3783
1737996900	150.19999	0.25	0.17	150.16	150.37	150.13	14345
1737737700	149.94999	-0.22	-0.15	149.96	150.05	149.8	13888
1737651300	150.16999	-0.24	-0.16	150.27	150.27	150.1	3057
1737564900	150.41	0.11	0.07	150.22	150.46	150.22	14058
1737478500	150.3	0.05	0.03	150.59	150.59	150.07	1956
1737392100	150.25	0.22	0.15	149.99	150.25	149.94	325
1737132900	150.03	0.3	0.20	150.24	150.24	150.03	4214
1737046500	149.72999	-0.11	-0.07	149.79	149.83	149.61	534
1736960100	149.84	0.67	0.45	149.31	149.84	149.21	1586
1736873700	149.16999	-0.13	-0.09	149.29	149.29	149.07	690
1736787300	149.3	-0.18	-0.12	149.09	149.3	149.08	739
1736528100	149.47999	-0.3	-0.20	149.96	149.96	149.22999	591
1736441700	149.78	0.04	0.03	149.52	149.78	149.52	560
1736355300	149.74	-0.12	-0.08	150.22	150.22	149.53	715
1736268900	149.86	-0.12	-0.08	150.01	150.19999	149.86	992
1736182500	149.97999	-0.2	-0.13	149.8	150.06	149.8	714
1735923300	150.18	-0.48	-0.32	150.38	150.51	150.11	349
1735836900	150.66	0.04	0.03	151.02	151.02	150.62	982
1735577700	150.62	-0.1	-0.07	150.44	150.69999	150.44	8163
1735318500	150.72	0.05	0.03	150.24	150.72999	150.24	1478
1734972900	150.66999	-0.33	-0.22	150.8	150.94	150.57	5373
1734713700	151	0.4	0.27	150.6	151	150.6	1647
1734627300	150.6	-0.55	-0.36	150.61	150.78	150.6	16490
1734540900	151.15	0	0.00	151.15	151.18	150.97	1129
1734454500	151.15	-0.1	-0.07	151.04	151.3	151.04	1277
1734368100	151.25	0.05	0.03	150.84	151.31	150.84	522
1734108900	151.19999	-0.45	-0.30	151.26	151.38999	151.19999	626
1734022500	151.65	-0.31	-0.20	151.81	151.97	151.65	770
1733936100	151.96	0.12	0.08	151.61	152.11	151.61	704
1733849700	151.84	-0.15	-0.10	151.88999	151.97999	151.83	764
1733763300	151.99	0.11	0.07	151.54	152	151.54	950
1733504100	151.88	0.15	0.10	151.61	151.97999	151.61	2349
1733417700	151.72999	0.12	0.08	152.15	152.15	151.61	1518
1733331300	151.61	-0.06	-0.04	151.59	151.62	151.44999	2955
1733244900	151.66999	-0.07	-0.05	151.66	151.78	151.59	1568
1733158500	151.74	0.51	0.34	151.4	151.75	151.4	938

Skycity Entertainment

SG Issuer Societe Generale

MFEMediaForEurope

Cleveland Cliffs

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관