Euronext US Consumer Staples GR【UCSTG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
지수
EU
Euronext US Consumer Staples GR (UCSTG)
Euronext US Consumer Staples GR (UCSTG) 과거

Euronext US Consumer Staples GR (UCSTG)

5,630.00

-169.31

(-2.92%)

마감 06 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-194.34	-3.34925755884	5802.48	5921.72	5595.03	0	0	IX
4	231.68	4.30915509462	5376.46	5921.72	5338.96	0	0	IX
12	95.48	1.73201322048	5512.66	5921.72	5233.65	0	0	IX
26	95.48	1.73201322048	5512.66	5921.72	5233.65	0	0	IX
52	95.48	1.73201322048	5512.66	5921.72	5233.65	0	0	IX
156	95.48	1.73201322048	5512.66	5921.72	5233.65	0	0	IX
260	95.48	1.73201322048	5512.66	5921.72	5233.65	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	5800.15	-39.71	-0.68	5850.97	5921.72	5795.8	0
1741023000	5839.86	57.62	1.00	5834.81	5842.95	5753.6	0
1740763800	5782.24	2.59	0.04	5774.3	5839.53	5762.66	0
1740677400	5779.65	78.93	1.38	5719.9	5790.49	5713.34	0
1740591000	5700.72	-114.54	-1.97	5802.4799	5811.89	5700.02	0
1740504600	5815.26	71.56	1.25	5746.29	5823.29	5721.6899	0
1740418200	5743.7	51.22	0.90	5715.52	5795.56	5713.34	0
1740159000	5692.4799	91.17	1.63	5617.57	5702.4399	5616.5	0
1740072600	5601.31	6.93	0.12	5616.75	5626.67	5561.86	0
1739986200	5594.38	47.92	0.86	5552.76	5613.77	5550.64	0
1739899800	5546.46	37.16	0.67	5520.75	5546.74	5492.1	0
1739813400	5509.3	-28.43	-0.51	5510.08	5518.24	5506.41	0
1739554200	5537.7299	-46.68	-0.84	5595.71	5599.99	5528.83	0
1739467800	5584.41	17.58	0.32	5560.4399	5599.6899	5558.83	0
1739381400	5566.83	30.8	0.56	5562.41	5593.47	5540.63	0
1739295000	5536.03	46.56	0.85	5513.39	5546.47	5499.51	0
1739208600	5489.47	-1.27	-0.02	5490.29	5497.9799	5467	0
1738949400	5490.74	59.43	1.09	5448.9	5495.22	5432.4	0
1738863000	5431.31	54.2	1.01	5411.04	5504.1	5410.78	0
1738776600	5377.11	-22.14	-0.41	5376.46	5381.63	5338.96	0
1738690200	5399.25	-103.42	-1.88	5486.81	5488.14	5376.5	0
1738603800	5502.67	62.82	1.15	5519.4	5525.88	5462.38	0
1738344600	5439.85	0.3	0.01	5473.52	5492.53	5428.97	0
1738258200	5439.55	3.43	0.06	5412.09	5441.75	5391.15	0
1738171800	5436.12	0.22	0.00	5403.84	5446.78	5397.89	0
1738085400	5435.9	1.54	0.03	5489.72	5500.53	5428.56	0
1737999000	5434.36	142.26	2.69	5324.84	5439.18	5287.43	0
1737739800	5292.1	-5.19	-0.10	5309.76	5310.52	5278.24	0
1737653400	5297.29	0	0.00	5297.29	5297.29	5297.29	0
1737567000	5297.29	0	0.00	5297.29	5297.29	5297.29	0
1737480600	5297.29	-12.28	-0.23	5313.25	5340.24	5297.12	0
1737394200	5309.57	-53.68	-1.00	5341.22	5346.92	5283.35	0
1737135000	5363.25	74.72	1.41	5327.01	5366.96	5314.61	0
1737048600	5288.53	12.8	0.24	5272.49	5300.05	5253.61	0
1736962200	5275.7299	11.54	0.22	5288.35	5301.37	5263.31	0
1736875800	5264.1899	-34.79	-0.66	5284.04	5291.01	5260.72	0
1736789400	5298.9799	42.41	0.81	5256.8	5304.83	5248.32	0
1736530200	5256.57	-71.74	-1.35	5327.67	5369.9	5252.9	0
1736443800	5328.31	30.38	0.57	5329.87	5333.2299	5315.4	0
1736357400	5297.93	19.15	0.36	5281.86	5312.45	5272.16	0
1736271000	5278.78	-20.97	-0.40	5243.7	5312.42	5233.65	0
1736184600	5299.75	-105.55	-1.95	5378.57	5379.09	5294.4	0
1735925400	5405.3	-20.71	-0.38	5395.8	5419.7	5368.46	0
1735839000	5426.01	67.93	1.27	5378.31	5444.77	5374.16	0
1735666200	5358.08	8.59	0.16	5332.55	5381.79	5326.67	0
1735579800	5349.49	-29.9	-0.56	5381.54	5405.39	5321.39	0
1735320600	5379.39	-18.49	-0.34	5398.36	5414.71	5362.45	0
1735061400	5397.88	67.66	1.27	5379.52	5400.1899	5354.37	0
1734975000	5330.22	-72.05	-1.33	5386.93	5400.68	5322.83	0
1734715800	5402.27	-5.16	-0.10	5380.04	5408.03	5356.14	0
1734629400	5407.43	-14.19	-0.26	5408.13	5415.24	5366.86	0
1734543000	5421.62	7.87	0.15	5411.36	5429.33	5385.2299	0
1734456600	5413.75	-50.35	-0.92	5425.07	5446.11	5406.14	0
1734370200	5464.1	-32.23	-0.59	5468.84	5512.26	5458.45	0

Euronext US Consumer Sta...

Euronext US Utilities GR

Vontobel Financial Produ...

INTESA SANPAOLO

CI US Minimum Downside V...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관