First Trust Cloud Computing Ucits Etf【SKYE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
First Trust Cloud Computing Ucits Etf (SKYE)
First Trust Cloud Computing Ucits Etf (SKYE) 과거

First Trust Cloud Computing Ucits Etf (SKYE)

51.57

-1.16

( -2.20% )

업데이트: 19:56:17

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	52.73	1.27	2.47	52.31	52.88	52.21	2755
1738258200	51.46	0.23	0.45	51.82	52.02	51.46	7888
1738171800	51.23	-0.37	-0.72	52	52.27	51.19	324
1738085400	51.6	1.6	3.20	49.83	51.6	49.76	3322
1737999000	50	-1.24	-2.42	49.9	50.52	48.26	6690
1737739800	51.24	0.34	0.67	51.2	51.42	50.88	3920
1737653400	50.9	0.83	1.66	51.1	51.1	50.56	8187
1737567000	50.07	0	0.00	50.07	50.07	50.07	0
1737480600	50.07	0.45	0.91	49.79	50.13	49.79	2430
1737394200	49.62	-0.43	-0.86	49.97	49.97	49.5	1291
1737135000	50.05	0.05	0.10	49.96	50.72	49.75	1908
1737048600	50	0.54	1.09	49.51	50	49.43	14210
1736962200	49.46	1.1	2.27	48.61	49.65	48.25	3350
1736875800	48.36	0.21	0.44	48.58	48.83	48.26	3166
1736789400	48.15	-0.31	-0.64	48.63	48.63	47.9	2307
1736530200	48.46	-0.98	-1.98	49.05	49.19	48.22	8141
1736443800	49.44	0.43	0.88	49.2	49.44	49.07	6047
1736357400	49.01	-0.37	-0.75	49.11	49.3	48.85	2876
1736271000	49.38	-0.76	-1.52	49.77	50	48.93	3144
1736184600	50.14	0.88	1.79	49.77	50.35	49.65	3283
1735925400	49.26	0.1	0.20	49.23	49.62	49.1	7690
1735839000	49.16	0.33	0.68	48.85	49.47	48.67	8509
1735666200	48.83	0.29	0.60	48.83	48.83	48.5	201
1735579800	48.54	-0.19	-0.39	49.16	49.16	48.1	4592
1735320600	48.73	-1.01	-2.03	49.87	49.87	48.72	4065
1735061400	49.74	0.11	0.22	50.04	50.04	49.67	130
1734975000	49.63	-0.05	-0.10	50.53	50.53	49.53	7651
1734715800	49.68	0.68	1.39	48.83	49.68	48.07	1599
1734629400	49	-1.6	-3.16	49.32	49.32	48.64	16120
1734543000	50.6	0.2	0.40	50.95	50.95	50.45	9867
1734456600	50.4	-0.19	-0.38	50.96	50.96	50.4	2568
1734370200	50.59	0.15	0.30	50.65	50.65	50.14	993
1734111000	50.44	-0.24	-0.47	51.11	51.11	50.11	8353
1734024600	50.68	0.03	0.06	50.52	51.12	50.52	973
1733938200	50.65	0.08	0.16	50.1	50.66	49.8	4085
1733851800	50.57	-0.18	-0.35	50.86	51.01	50.39	7798
1733765400	50.75	-1.17	-2.25	52.11	52.11	50.75	3193
1733506200	51.92	1.06	2.08	50.75	51.98	50.72	2487
1733419800	50.86	-0.15	-0.29	51.09	51.15	50.66	12984
1733333400	51.01	1.59	3.22	50.21	51.01	50.21	9629
1733247000	49.42	0.03	0.06	49.31	49.42	48.8	1257
1733160600	49.39	0.71	1.46	48.65	49.49	48.65	1520
1732901400	48.68	0.05	0.10	48.54	48.76	48.42	3649
1732815000	48.63	-1.14	-2.29	48.55	48.63	48.35	5704
1732728600	49.77	0	0.00	49.77	49.77	49.77	0
1732642200	49.77	-0.16	-0.32	49.69	49.83	49.38	1512
1732555800	49.93	0.59	1.20	50.01	50.01	49.63	2047
1732296600	49.34	0.83	1.71	48.73	49.34	48.68	1850
1732210200	48.51	2.08	4.48	46.92	48.51	46.92	3727
1732123800	46.43	0.8	1.75	46.65	46.9	46.43	238
1732037400	45.63	-0.57	-1.23	46.2	46.2	45.47	489
1731951000	46.2	-0.38	-0.82	46.19	46.44	46	820
1731691800	46.58	-0.73	-1.54	46.84	46.84	46.55	429
1731605400	47.31	-0.77	-1.60	47.96	48.2	47.3	2647
1731519000	48.08	0.76	1.61	47.14	48.08	47.14	1468
1731432600	47.32	0.43	0.92	47	47.44	46.96	11451
1731346200	46.89	1.29	2.83	46.77	46.89	46.7	2378
1731087000	45.6	0.3	0.66	45.71	45.86	45.59	2958
1731000600	45.3	1.34	3.05	44.75	45.3	44.75	2850
1730914200	43.96	2.56	6.18	43.32	43.99	43.32	19570
1730827800	41.4	0.03	0.07	41.3	41.4	41.3	532
1730741400	41.37	-0.48	-1.15	41.5	41.59	41.37	624

First Trust Cloud Comput...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관