Exchange Traded Fund【CSPXJ】시계열 데이터 | ADVFN

다우존스 지수

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

Exchange Traded Fund (CSPXJ)

164.90

-0.27

(-0.16%)

마감 26 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745510100	165.16999	1.52	0.93	163.87	165.44999	163.35	3807
1745423700	163.65	2.41	1.49	163.35	165.37	163.22	2712
1745337300	161.24	1.5	0.94	160.43	161.24	159.87	2860
1744905300	159.74	0.61	0.38	159.37	159.99	158.93	1302
1744818900	159.13	0.13	0.08	158.4	159.57	157.71	1977
1744732500	159	2.47	1.58	158.69999	159.25	157.93	2497
1744646100	156.53	3.86	2.53	156.37	157.63999	156.08	1946
1744386900	152.66999	0	0.00	152.66999	152.66999	152.66999	0
1744300500	152.66999	0	0.00	152.66999	152.66999	152.66999	0
1744214100	152.66999	0	0.00	152.66999	152.66999	152.66999	0
1744127700	152.66999	4.82	3.26	152.55	155.06	151.87	2368
1744041300	147.85	-18.17	-10.94	147.55	152.24	146.72999	6731
1743782100	166.02	0	0.00	166.02	166.02	166.02	0
1743695700	166.02	-5.5	-3.21	167.33	168.11	164.9	2143
1743609300	171.52	-0.41	-0.24	172.2	172.42	171.06	2061
1743522900	171.93	3.01	1.78	171.47	171.93	170.11	1438
1743436500	168.92	-1.37	-0.80	168.6	168.92	167.44999	11845
1743180900	170.29	-2.27	-1.32	172.41	172.8	170.29	5823
1743094500	172.56	0.23	0.13	173.14	173.29	171.07	1920
1743008100	172.33	0.21	0.12	172.94	173.5	172.33	1909
1742921700	172.12	0.65	0.38	171.47	172.52	171.34	2984
1742835300	171.47	2.07	1.22	170.85	171.77	170.58	4034
1742576100	169.4	-1.08	-0.63	170.48	170.58	169.13	942
1742489700	170.48	-0.04	-0.02	170.79	170.95	169.55	5776
1742403300	170.52	1.66	0.98	169.42	170.66	169.37	2199
1742316900	168.86	-1.83	-1.07	170.31	170.45	168.86	4146
1742230500	170.69	1.7	1.01	169.59	170.79	169.5	1186
1741971300	168.99	0.99	0.59	167.62	169.34	167.32	2608
1741884900	168	-0.17	-0.10	167.69	168.24	167.41999	3815
1741798500	168.17	0.8	0.48	167.41999	168.47	167.15	1890
1741712100	167.37	-3.11	-1.82	169.42	169.51	167.3	4234
1741625700	170.48	-1.44	-0.84	172.29	172.29	170.44	8804
1741366500	171.92	-3.66	-2.08	172.42	172.46	171.37	1970
1741280100	175.58	0.84	0.48	176.14	176.22	175.07	2095
1741193700	174.74	0.34	0.19	175.99	176.06	174.74	2386
1741107300	174.4	-4.52	-2.53	176.99	176.99	174.4	8949
1741020900	178.92	0.38	0.21	179.24	179.47	178.92	11612
1740761700	178.54	-2.47	-1.36	178.44	178.82	177.7	9521
1740675300	181.01	0.15	0.08	181.08	181.48	179.9	5904
1740588900	180.86	1.8	1.01	180.18	180.93	179.78	2750
1740502500	179.06	-2	-1.10	180.54	180.54	178.37	8777
1740416100	181.06	-1.03	-0.57	181.78	182.12	180.23	17602
1740156900	182.09	0.13	0.07	182.18	182.61	181.97	8343
1740070500	181.96	-1.13	-0.62	182	182.95	181.96	3581
1739984100	183.09	-0.78	-0.42	183.86	183.86	182.49	3516
1739897700	183.87	-1.3	-0.70	184.42	185.31	183.67	6497
1739811300	185.17	1.52	0.83	184.7	185.24	184.7	4442
1739552100	183.65	-0.95	-0.51	184.36	184.57	183.65	2018
1739465700	184.6	1.5	0.82	183.05	184.6	182.7	1630
1739379300	183.1	0.85	0.47	183.81	183.92	182.7	3139
1739292900	182.25	-0.95	-0.52	182.16	182.38	181.5	1469
1739206500	183.2	1.12	0.62	182.78	183.53	182.63	6817
1738947300	182.08	-0.15	-0.08	182.17	182.6	181.71	9418
1738860900	182.23	2.07	1.15	181.33	182.23	181.2	3533
1738774500	180.16	-0.72	-0.40	179.36	180.18	179.18	2808
1738688100	180.88	0.51	0.28	179.1	180.93	178.89	1397
1738601700	180.37	-1.07	-0.59	179.21	180.42	178.88	10284
1738342500	181.44	0.06	0.03	181.81	182.12	181.44	2085
1738256100	181.38	1.89	1.05	180.33	181.38	180.29	6456
1738169700	179.49	0.62	0.35	179.76	180.08	179.49	1999
1738083300	178.87	0.98	0.55	178.5	179.38	178.5	1552
1737996900	177.89	-0.83	-0.46	177.95	178	177.38	3729

Exchange Traded

Societe Generale Effekten

BNP Paribas Issuance

Gbl Clean Energy Ucits E...

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관