Exchange Traded Fund【CSPXJ】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Exchange Traded Fund (CSPXJ)

175.85

0.82

(0.47%)

마감 29 12월 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735318500	175.62	0.54	0.31	176.6	176.6	175.39	724
1734972900	175.08	0.26	0.15	175.58	176.06	175.08	687
1734713700	174.82	-0.1	-0.06	173.76	174.82	172.16	3171
1734627300	174.92	-2.85	-1.60	175.27	175.4	174.6	1681
1734540900	177.77	-1.04	-0.58	178.44	179.12	177.77	2840
1734454500	178.81	0.45	0.25	178.61	178.87	177.81	722
1734368100	178.36	-0.14	-0.08	178.77	178.77	178.28	3546
1734108900	178.5	-1.56	-0.87	180	180.2	178.5	2744
1734022500	180.06	-1.04	-0.57	181.12	181.12	179.67	16908
1733936100	181.1	-0.48	-0.26	180.4	181.1	179.76	739
1733849700	181.58	-2.31	-1.26	181.46	182.09	181.29	434
1733763300	183.89	3.33	1.84	182.17	184.34	182.17	7177
1733504100	180.56	-1.64	-0.90	181.26	181.38	180.56	5382
1733417700	182.2	-0.26	-0.14	182.79	183.04	182.07	981
1733331300	182.46	-1.65	-0.90	183.34	183.49	182.46	1095
1733244900	184.11	0.65	0.35	184.51	184.72	183.9	4378
1733158500	183.46	0.19	0.10	183.3	184.45	183.3	1970
1732899300	183.27	0.98	0.54	182.56	183.27	182.28	1095
1732812900	182.29	0.22	0.12	182.48	182.6	182.04	2086
1732726500	182.07	1.12	0.62	182.97	182.97	181.86	1420
1732640100	180.95	-1.93	-1.06	181.54	182.14	180.94	824
1732553700	182.88	-1.35	-0.73	184.14	184.2	182.88	5966
1732294500	184.23	0.94	0.51	183.35	184.41	183.22	5191
1732208100	183.29	2.06	1.14	181.6	183.42	181	1565
1732121700	181.23	0.26	0.14	181.77	181.85	180.85	5057
1732035300	180.97	0.92	0.51	181.42	181.42	179.36	7016
1731948900	180.05	1.65	0.92	179.04	180.05	178.61	3835
1731689700	178.4	-1.1	-0.61	178.73	179.21	178.4	602
1731603300	179.5	1.68	0.94	178.59	179.79	178.59	1796
1731516900	177.82	0.11	0.06	178.15	178.8	177.69	8709
1731430500	177.71	-2.13	-1.18	178.46	179.09	177.71	6206
1731344100	179.84	1.72	0.97	179.53	180.22	179.53	1775
1731084900	178.12	-1.74	-0.97	179.98	179.98	178.12	5097
1730998500	179.86	4.36	2.48	178.23	179.91	178.23	3500
1730912100	175.5	0.74	0.42	176.52	177.59	175.33	1936
1730825700	174.76	1	0.58	174.02	174.78	173.9	2645
1730739300	173.76	-0.54	-0.31	174	174.08	173.56	3425
1730480100	174.3	2.6	1.51	172.47	174.3	172.41	2878
1730393700	171.7	-2.32	-1.33	172.78	172.94	171.08	9878
1730307300	174.02	-1.72	-0.98	174.33	174.77	173.6	2575
1730220900	175.74	-1.19	-0.67	176.39	176.92	175.74	12607
1730134500	176.93	0.25	0.14	176.45	177.14	175.88	2368
1729871700	176.68	0.32	0.18	176.44	177.1	176.44	3053
1729785300	176.36	0.2	0.11	177.46	177.85	176.28	2105
1729698900	176.16	-1.5	-0.84	177.47	177.71	176.16	965
1729612500	177.66	0.33	0.19	177.05	177.74	176.3	1398
1729526100	177.33	-2.18	-1.21	178.92	179.01	177.33	599
1729266900	179.51	0.79	0.44	179.24	179.8	179.06	1687
1729180500	178.72	0.18	0.10	178.53	179.48	178.22	1626
1729094100	178.54	0.7	0.39	177.7	178.61	177.5	3909
1729007700	177.84	-0.87	-0.49	178.18	178.18	177.46	6783
1728921300	178.71	0.33	0.18	178.29	178.71	177.58	3591
1728662100	178.38	1.78	1.01	176.64	178.57	176.23	2234
1728575700	176.6	0.28	0.16	176.99	177.13	176.2	3509
1728489300	176.32	-0.05	-0.03	175.94	176.49	175.54	4384
1728402900	176.37	-3.16	-1.76	175.93	177.04	174.86	7109
1728316500	179.53	0.08	0.04	180.04	180.22	179.4	2375
1728057300	179.45	0.82	0.46	179.43	180.12	179.11	4322
1727970900	178.63	-2.05	-1.13	180.46	180.6	178.25	9222
1727884500	180.68	2.38	1.33	180.43	180.97	179.7	14122
1727798100	178.3	0.32	0.18	178.23	178.89	177.43	7991
1727711700	177.98	-0.1	-0.06	179.27	179.63	177.56	9970

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관