Exchange Traded Fund【CSUK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Exchange Traded Fund (CSUK)

187.36

-0.92

(-0.49%)

마감 17 2월 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
1739552100	187.82	-0.46	-0.24	187.82	187.82	187.82	54
1739465700	188.28	0.36	0.19	188.28	188.28	188.28	11
1739379300	187.92	-0.3	-0.16	187.92	187.92	187.92	2
1739292900	188.22	-0.14	-0.07	188.22	188.22	188.22	6
1739206500	188.36	1.74	0.93	188.36	188.36	188.36	72
1738947300	186.62	-0.52	-0.28	186.62	186.62	186.62	421
1738860900	187.14	2.74	1.49	186.56	187.14	186.46	18
1738774500	184.4	0.34	0.18	184.4	184.4	184.26	201
1738688100	184.06	-0.06	-0.03	184.02	184.06	184.02	536
1738601700	184.12	-1.38	-0.74	183.78	184.16	183.78	2147
1738342500	185.5	0.98	0.53	185.5	185.5	185.5	1
1738256100	184.52	1.98	1.08	184.52	184.52	184.52	12
1738169700	182.54	0	0.00	182.54	182.54	182.54	0
1738083300	182.54	2.68	1.49	182.32	182.54	182.32	40
1737996900	179.86	-0.3	-0.17	180	180	179.86	9
1737737700	180.16	0	0.00	180.16	180.16	180.16	0
1737651300	180.16	0	0.00	180.16	180.16	180.16	0
1737564900	180.16	0	0.00	180.16	180.16	180.16	0
1737478500	180.16	0	0.00	180.16	180.16	180.16	0
1737392100	180.16	0.36	0.20	180.16	180.16	180.16	2
1737132900	179.8	2.18	1.23	179.8	179.8	179.8	30
1737046500	177.62	2.18	1.24	177.62	177.62	177.62	21
1736960100	175.44	1.06	0.61	175.44	175.44	175.44	9
1736873700	174.38	-1.1	-0.63	174.38	174.38	174.38	201
1736787300	175.48	-1.92	-1.08	175.06	175.48	175.04	41
1736528100	177.4	-0.36	-0.20	177.4	177.4	177.4	30
1736441700	177.76	0.56	0.32	176.12	177.76	176.12	112
1736355300	177.2	-1.06	-0.59	177.2	177.2	177.2	1
1736268900	178.26	0	0.00	178.26	178.26	178.26	0
1736182500	178.26	0	0.00	178.26	178.26	178.26	0
1735923300	178.26	0	0.00	178.26	178.26	178.26	0
1735836900	178.26	3.1	1.77	176.54	178.26	176.54	52
1735577700	175.16	-0.4	-0.23	175.54	175.54	175.16	43
1735318500	175.56	0.94	0.54	175.22	175.56	175.04	670
1734972900	174.62	1.7	0.98	174.24	174.62	174.24	52
1734713700	172.92	-2.2	-1.26	173.86	173.86	172.92	11
1734627300	175.12	-2.48	-1.40	175.12	175.12	175.12	10
1734540900	177.6	0	0.00	177.6	177.6	177.6	0
1734454500	177.6	-0.62	-0.35	177.18	177.6	177.18	4
1734368100	178.22	-0.96	-0.54	178.06	178.22	178.06	48
1734108900	179.18	-0.62	-0.34	179.18	179.18	179.18	132
1734022500	179.8	-0.32	-0.18	180.4	180.4	179.72	784
1733936100	180.12	0.5	0.28	180.3	180.3	180.12	877
1733849700	179.62	-0.64	-0.36	179.72	179.72	179.62	88
1733763300	180.26	1.2	0.67	180.26	180.26	180.26	75
1733504100	179.06	-0.7	-0.39	179.6	180.18	179.04	2008
1733417700	179.76	0	0.00	179.76	179.76	179.76	0
1733331300	179.76	-0.24	-0.13	180.1	180.1	179.74	82
1733244900	180	1.32	0.74	180	180	180	1
1733158500	178.68	0.74	0.42	179.06	179.58	178.68	713
1732899300	177.94	0.08	0.04	177.8	177.94	177.42	789
1732812900	177.86	0.98	0.55	178.08	178.08	177.86	166
1732726500	176.88	0	0.00	176.88	176.88	176.88	0
1732640100	176.88	-0.78	-0.44	176.88	176.88	176.88	6
1732553700	177.66	-0.14	-0.08	177.66	177.7	177.66	300
1732294500	177.8	5.52	3.20	176.5	177.8	176.5	8
1732208100	172.28	0	0.00	172.28	172.28	172.28	0
1732121700	172.28	0	0.00	172.28	172.28	172.28	0
1732035300	172.28	0	0.00	172.28	172.28	172.28	0
1731948900	172.28	-0.48	-0.28	172.28	172.28	172.28	104

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관