Exchange Traded Fund【CSEMU】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

Exchange Traded Fund (CSEMU)

186.66

0.74

(0.40%)

마감 25 4월 12:30AM

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
1745510100	186.66	0.74	0.40	185.48	186.66	184.42	3175
1745423700	185.92	4.08	2.24	185.08	186.5	184.82	11430
1745337300	181.84	1.2	0.66	179.92	181.84	179.6	7301
1744905300	180.64	-0.72	-0.40	181.38	181.38	180.14	9097
1744818900	181.36	-0.02	-0.01	180.02	181.36	179.1	4500
1744732500	181.38	2.72	1.52	180.1	181.52	179.34	5129
1744646100	178.66	4.88	2.81	178.04	179.32	177.04	19621
1744386900	173.78	0	0.00	173.78	173.78	173.78	0
1744300500	173.78	0	0.00	173.78	173.78	173.78	0
1744214100	173.78	0	0.00	173.78	173.78	173.78	0
1744127700	173.78	2.76	1.61	171.9	175	169.8	16285
1744041300	171.02	-14.54	-7.84	165.56	172.62	164.9	14760
1743782100	185.56	0	0.00	185.56	185.56	185.56	0
1743695700	185.56	-5.14	-2.70	187.1	188.66	185.32	7073
1743609300	190.7	-1.02	-0.53	190.8	190.82	189.42	2840
1743522900	191.72	2.4	1.27	190.8	191.74	190.3	2748
1743436500	189.32	-2.82	-1.47	190.24	190.34	188.22	3644
1743180900	192.14	-1.64	-0.85	193.38	193.54	191.56	10994
1743094500	193.78	-0.94	-0.48	192.86	194.18	192.32	4142
1743008100	194.72	-1.64	-0.84	197.26	197.26	194.72	24337
1742921700	196.36	1.24	0.64	195.24	197.3	195.24	4033
1742835300	195.12	-0.24	-0.12	196.82	196.82	194.72	5855
1742576100	195.36	-0.76	-0.39	194.82	195.36	194.26	6446
1742489700	196.12	-1.62	-0.82	197.94	198.1	195.38	2577
1742403300	197.74	0.42	0.21	196.74	197.82	196.74	3435
1742316900	197.32	1.68	0.86	196.78	197.78	196.78	7276
1742230500	195.64	1.48	0.76	194.2	195.68	194.2	3194
1741971300	194.16	2.28	1.19	191.2	194.58	191.2	3930
1741884900	191.88	-0.44	-0.23	191.86	193.02	190.98	10176
1741798500	192.32	2.06	1.08	192.04	193.64	191.48	7490
1741712100	190.26	-3.06	-1.58	193.56	194.24	190.12	12767
1741625700	193.32	-3.3	-1.68	196.84	196.84	192.74	45559
1741366500	196.62	-1.68	-0.85	196.5	196.94	195.04	3042
1741280100	198.3	1.6	0.81	197.94	198.32	195.68	7225
1741193700	196.7	4.1	2.13	196.6	197.58	196.4	17512
1741107300	192.6	-5.5	-2.78	196.18	196.18	192.6	11472
1741020900	198.1	3.28	1.68	196.22	198.74	195.22	35116
1740761700	194.82	-0.38	-0.19	193.98	194.82	193.72	3706
1740675300	195.2	-1.46	-0.74	195.66	196.18	195	5796
1740588900	196.66	1.2	0.61	195.94	197.16	195.66	10320
1740502500	195.46	1.22	0.63	194.34	195.64	194.34	4257
1740416100	194.24	-0.44	-0.23	195.12	195.34	193.96	2506
1740156900	194.68	0.1	0.05	194.58	195.32	194.2	5122
1740070500	194.58	0.22	0.11	194.86	195.6	194.54	8467
1739984100	194.36	-2.96	-1.50	197.22	197.22	194.34	14289
1739897700	197.32	0.82	0.42	196.74	197.34	196.2	2344
1739811300	196.5	0.48	0.24	195.68	196.5	195.68	1640
1739552100	196.02	0.78	0.40	195.52	196.2	195.28	3167
1739465700	195.24	2.54	1.32	194.26	195.24	192.5	11605
1739379300	192.7	0.92	0.48	192.52	192.74	191.42	2659
1739292900	191.78	0.94	0.49	190.92	191.78	190.92	2603
1739206500	190.84	1.16	0.61	190.34	190.86	190.12	6488
1738947300	189.68	-1.04	-0.55	190.74	190.74	189.68	12448
1738860900	190.72	3.14	1.67	188.86	190.72	188.86	9083
1738774500	187.58	-0.02	-0.01	187.48	187.74	187	1458
1738688100	187.6	1.3	0.70	186.82	187.7	185.92	8903
1738601700	186.3	-2.38	-1.26	185.12	186.64	185.12	4589
1738342500	188.68	0.08	0.04	189.14	189.56	188.68	1629
1738256100	188.6	1.62	0.87	187.78	188.62	187.78	2258
1738169700	186.98	0.78	0.42	186.94	187.44	186.76	12990
1738083300	186.2	0.64	0.34	185.8	186.72	185.76	6579
1737996900	185.56	-0.68	-0.37	184.62	185.58	183.96	1769

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관