Exchange Traded Fund【CSEMUS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
이탈리아
BIT
Exchange Traded Fund (CSEMUS)
Exchange Traded Fund (CSEMUS) 과거

Exchange Traded Fund (CSEMUS)

298.05

0.70

( 0.24% )

업데이트: 17:14:41

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
1741366500	297.35	-0.55	-0.18	297	297.35	295.45	367
1741280100	297.89999	4.55	1.55	297.25	298.39999	296.25	284
1741193700	293.35	8.85	3.11	293.3	294.85	293.3	389
1741107300	284.5	-7.85	-2.69	288.45	288.85	283.39999	682
1741020900	292.35	4.3	1.49	291	293.25	290.75	1125
1740761700	288.05	-2.95	-1.01	288.95	288.95	288.05	302
1740675300	291	-0.45	-0.15	291.14999	292.2	291	119
1740588900	291.45	2.75	0.95	291.05	292.75	291.05	965
1740502500	288.7	0.2	0.07	289.14999	290.7	288.7	2819
1740416100	288.5	2.05	0.72	288.75	290.64999	288.45	810
1740156900	286.45	0.75	0.26	287.5	288.64999	286.45	124
1740070500	285.7	-0.85	-0.30	287.14999	288.05	285.7	390
1739984100	286.55	-3.2	-1.10	290.95	290.95	286.55	66
1739897700	289.75	0.7	0.24	288.05	289.75	288.05	100
1739811300	289.05	2.05	0.71	286.35	289.05	286.35	580
1739552100	287	0.45	0.16	286.64999	287.95	286.64999	159
1739465700	286.55	3.15	1.11	285.3	286.7	284.55	473
1739379300	283.39999	0.7	0.25	283.89999	284.45	282.45	1900
1739292900	282.7	0.7	0.25	282.05	282.7	281.7	438
1739206500	282	1.1	0.39	281.8	282.1	281.05	290
1738947300	280.89999	0	0.00	282.14999	282.14999	280.89999	168
1738860900	280.89999	4.05	1.46	278.85	280.89999	278.85	290
1738774500	276.85	-0.7	-0.25	278.14999	278.14999	276.39999	158
1738688100	277.55	0.45	0.16	277.55	277.7	276.1	2445
1738601700	277.1	-3.1	-1.11	274.3	277.1	274.3	1487
1738342500	280.2	0.7	0.25	279.89999	280.5	279.89999	927
1738256100	279.5	2.35	0.85	278.39999	279.7	278.39999	643
1738169700	277.14999	-0.15	-0.05	278	278.14999	277.1	161
1738083300	277.3	1.05	0.38	276.64999	277.85	276.64999	336
1737996900	276.25	0.85	0.31	274.5	276.25	274.5	300
1737737700	275.39999	0	0.00	277	278	275.39999	412
1737651300	275.39999	0.35	0.13	274.89999	275.39999	274.89999	345
1737564900	275.05	0.2	0.07	275.64999	276.2	275.05	804
1737478500	274.85	-1.05	-0.38	274.85	274.85	274.85	46
1737392100	275.89999	2	0.73	275.35	275.89999	273.85	125
1737132900	273.89999	3	1.11	274.05	274.05	273.6	101
1737046500	270.89999	0.5	0.18	270.95	270.95	270	2142
1736960100	270.39999	4.25	1.60	267.7	270.39999	267.7	238
1736873700	266.14999	0.45	0.17	267.39999	267.39999	266.14999	82
1736787300	265.7	-3.3	-1.23	267.8	267.8	265.6	152
1736528100	269	-1.75	-0.65	269.39999	270.14999	269	310
1736441700	270.75	1.5	0.56	269.85	270.75	269.85	100
1736355300	269.25	-2.75	-1.01	271.89999	271.89999	269.25	406
1736268900	272	-0.65	-0.24	272.7	272.7	271.35	120
1736182500	272.64999	2.95	1.09	270	272.64999	270	64
1735923300	269.7	-0.1	-0.04	270.3	270.3	269.14999	59
1735836900	269.8	2.9	1.09	269.05	270.2	269.05	47
1735577700	266.89999	-0.8	-0.30	267.2	267.7	266.89999	48
1735318500	267.7	3.2	1.21	266.7	267.89999	266.7	57
1734972900	264.5	0.1	0.04	264.7	265.45	264.3	62
1734713700	264.39999	-0.3	-0.11	262.3	264.39999	261.6	28
1734627300	264.7	-3.3	-1.23	264.05	266.2	263.89999	603
1734540900	268	-0.15	-0.06	268.55	268.8	267.64999	384
1734454500	268.14999	-1.3	-0.48	268.8	268.8	268.14999	75
1734368100	269.45	-2.25	-0.83	270.1	270.25	269.05	192
1734108900	271.7	-1.5	-0.55	273.39999	273.39999	271.7	95
1734022500	273.2	-0.45	-0.16	274.95	274.95	272.89999	325
1733936100	273.64999	0.55	0.20	273.05	273.64999	273.05	44
1733849700	273.1	-0.9	-0.33	272.6	273.1	272.5	90

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관