Exchange Traded Fund【CSUSS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Exchange Traded Fund (CSUSS)

520.63

3.40

(0.66%)

마감 15 1월 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
1736787300	518.04999	-1.03	-0.20	514.67999	518.94	513.46	1350
1736528100	519.08	-5.42	-1.03	523.04999	524.9	515.49	436
1736441700	524.5	3.7	0.71	524.97	525.23	522.29999	389
1736355300	520.79999	-4.22	-0.80	524.7	525.74	519.03	290
1736268900	525.02	-2.87	-0.54	522.54999	527.87	519.65	1835
1736182500	527.89	2.38	0.45	525.72	530.21	524.5	397
1735923300	525.51	-0.76	-0.14	523.72	526.83	520.86	649
1735836900	526.27	11.5	2.23	522.84	528.21	518.79	752
1735577700	514.77	-1.95	-0.38	515.91999	519.26	510.2	739
1735318500	516.72	1.02	0.20	526.17999	526.17999	516.72	507
1734972900	515.7	-6.77	-1.30	520.98	521.21	515.7	348
1734713700	522.47	4.35	0.84	513.48	522.51	509.4	1267
1734627300	518.12	-17.23	-3.22	518.37	524.51	515.46	533
1734540900	535.35	2.52	0.47	534.57	536.88	533	856
1734454500	532.83	-7.32	-1.36	536.63	538.83	531.52	1639
1734368100	540.15	4.6	0.86	536.99	540.15	534.66	1111
1734108900	535.54999	-7.82	-1.44	542.52	543.79999	535.54999	474
1734022500	543.37	-0.4	-0.07	544.22	552.41	543.37	1402
1733936100	543.77	-1.12	-0.21	542.02	546.30999	540.46	576
1733849700	544.89	2.43	0.45	543	545.4	539.76	630
1733763300	542.46	-2.14	-0.39	545.44	549	541.87	1552
1733504100	544.6	-2.25	-0.41	543.09	547.61	541.97	1475
1733417700	546.85	-4.61	-0.84	550.41999	552.7	546.80999	839
1733331300	551.46	2.48	0.45	549.4	559.65	549.25	603
1733244900	548.98	-4.52	-0.82	552.59	553.34	548.44	615
1733158500	553.5	1.39	0.25	553.33	555.38	551.41999	1251
1732899300	552.11	-0.7	-0.13	552.63	553.99	550.44	1171
1732812900	552.80999	3.51	0.64	551	553.57	550.47	414
1732726500	549.29999	-4.58	-0.83	553.03	555	548.29999	3348
1732640100	553.88	-5.82	-1.04	554.19	555	549.95	1536
1732553700	559.7	10.7	1.95	554.29	560.46	550.7	924
1732294500	549	13.93	2.60	539.09	549.54999	539.07	492
1732208100	535.07	11.66	2.23	526.76	535.07	524.5	764
1732121700	523.41	4.49	0.87	524.76	526.12	522.75	1717
1732035300	518.91999	-4.75	-0.91	521.66999	521.66999	513.52	799
1731948900	523.66999	0.04	0.01	522.71	524.92999	520.67999	628
1731689700	523.63	-7.57	-1.43	525.91	530.99	522.91999	1151
1731603300	531.2	-9	-1.67	534.65	543.99	531.2	18632
1731516900	540.2	1.73	0.32	534.03	540.65	532.11	559
1731430500	538.47	-1.5	-0.28	541.1	543.34	537.62	904
1731344100	539.97	11.27	2.13	536.27	542.67999	535.46	819
1731084900	528.7	2.11	0.40	526.29999	528.73	525.78	996
1730998500	526.59	4.59	0.88	526.66999	530.82	522.66	3709
1730912100	522	31.42	6.40	530.7	534.41999	521.49	937
1730825700	490.58	-0.01	-0.00	489.29	491.95	487.12	282
1730739300	490.59	5.59	1.15	484.81	490.73	483.68	301
1730480100	485	-2.85	-0.58	486.67	486.97	485	117
1730393700	487.85	-7.61	-1.54	492.5	492.5	487.31	329
1730307300	495.46	1.7	0.34	493.17	497.41	491.39	318
1730220900	493.76	0.04	0.01	495	495.58	492.37	377
1730134500	493.72	1.94	0.39	491.62	495.72	489.7	315
1729871700	491.78	1.34	0.27	489.34	491.78	489.34	301
1729785300	490.44	0.44	0.09	490.83	492.41	490.38	654
1729698900	490	-1.2	-0.24	492.42	493.48	490	141
1729612500	491.2	-4.1	-0.83	492.31	492.85	490.71	168
1729526100	495.3	-4.67	-0.93	499.95	500.83	495.06	786
1729266900	499.97	-0.13	-0.03	501.07	503.18	499.97	1099
1729180500	500.1	-0.44	-0.09	502.15	502.79	500.1	558
1729094100	500.54	3.67	0.74	495.27	500.54	494.7	961
1729007700	496.87	4.87	0.99	495.3	496.87	491.81	301
1728921300	492	5.59	1.15	489.95	492.2	488.1	2206

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관