First Trust ETF II First Trust NASDAQ Cybersecurity【CIBR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust ETF II First Trust NASDAQ Cybersecurity (CIBR)
First Trust ETF II First Trust NASDAQ Cybersecurity (CIBR) 과거

First Trust ETF II First Trust NASDAQ Cybersecurity (CIBR)

67.69

-2.53

(-3.60%)

종가: 22 2월 6:00AM

67.88

0.19

( 0.28% )

시간외 거래: 7:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.72	-5.19553072626	71.6	71.92	67.69	853419	71.27732953	SP
4	0.85	1.26808891541	67.03	71.92	64.87	899307	69.14607781	SP
12	4.72	7.47308423053	63.16	71.92	62.63	703966	66.64562125	SP
26	8.99	15.2657497028	58.89	71.92	55.16	613406	63.42125704	SP
52	13.82	25.5641879393	54.06	71.92	50.5249	627349	59.41087482	SP
156	21.88	47.5652173913	46	71.92	36.03	659713	49.754211	SP
260	35.52	109.765142151	32.36	71.92	20.87	652073	47.11713967	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094500	70.22	-1.16	-1.63	71.15	71.15	69.17	860674
1740008100	71.38	-0.54	-0.75	71.7	71.81	70.82	840566
1739921700	71.92	0.47	0.66	71.69	71.92	71.32	1123463
1739576100	71.45	-0.22	-0.31	71.6	71.61	70.83	588973
1739489700	71.67	1.32	1.88	71.23	71.74	70.55	1529003
1739403300	70.35	0.02	0.03	69.22	70.44	69.22	813989
1739316900	70.33	-0.36	-0.51	70.46	70.52	69.9	832933
1739230500	70.69	1.27	1.83	70	70.838	69.8306	781614
1738971300	69.42	0.52	0.75	69.74	70.2	69.23	1198954
1738884900	68.9	-0.41	-0.59	69.31	69.38	68.5	617166
1738798500	69.31	1.11	1.63	68.39	69.42	68.01	735599
1738712100	68.2	0.98	1.46	67.4	68.2394	67.23	904091
1738625700	67.22	-0.38	-0.56	66.39	67.48	66.09	1027070
1738366500	67.6	-0.04	-0.06	67.98	68.529	67.51	1037019
1738280100	67.64	1.02	1.53	67.54	68.265	67.33	714623
1738193700	66.62	-0.48	-0.72	67.56	67.56	66.3	870954
1738107300	67.099999	1.74	2.66	65.67	67.1792	65.16	1199401
1738020900	65.36	-1.41	-2.11	64.9	66.319999	64.87	769583
1737761700	66.769999	-0.17	-0.25	67.03	67.33	66.66	641167
1737675300	66.94	0	0.00	66.94	66.94	66.94	0
1737588900	66.94	0.72	1.09	66.67	67.157	66.2929	689985
1737502500	66.22	1.48	2.29	65.44	66.29	65.44	956929
1737156900	64.739999	0.03	0.05	65.599999	65.629999	64.636799	678966
1737070500	64.709999	0.06	0.09	64.83	65.129999	64.3807	354978
1736984100	64.65	1	1.57	64.599999	64.8	64.177099	707741
1736897700	63.65	0.44	0.70	63.6	63.9067	63.2201	424338
1736811300	63.21	-0.32	-0.50	62.83	63.42	62.71	598487
1736552100	63.53	-0.63	-0.98	63.6	63.93	63.13	717141
1736379300	64.16	0.3	0.47	63.55	64.194999	63.03	625652
1736292900	63.86	-0.91	-1.40	64.94	64.94	63.6	949077
1736206500	64.769999	0.42	0.65	64.9	65.239999	64.379999	798480
1735947300	64.349999	0.6	0.94	63.87	64.48	63.775	680676
1735860900	63.75	0.3	0.47	64.3	64.660799	63.35	629651
1735688100	63.45	-0.36	-0.56	64	64.055499	63.27	442014
1735601700	63.81	-0.73	-1.13	63.75	64.125	63.08	336231
1735342500	64.54	-0.76	-1.16	65.099999	65.099999	63.91	328260
1735256100	65.3	0.25	0.38	64.98	65.4315	64.68	216932
1735077840	65.05	0.63	0.98	64.73	65.069999	64.45	272752
1734996900	64.42	0.38	0.59	64.2	64.542	63.72	416514
1734737700	64.04	0.73	1.15	62.94	64.7	62.63	650009
1734651300	63.31	0.07	0.11	64.319999	64.39	63.19	814957
1734564900	63.24	-3.05	-4.60	66.33	66.349	62.87	810592
1734478500	66.29	-0.75	-1.12	66.78	66.819999	66.065	553513
1734392100	67.04	1.5	2.29	65.86	67.099999	65.62	650076
1734132900	65.54	0.73	1.13	65.8	65.879999	65.12	399402
1734046500	64.81	-0.02	-0.03	64.4	64.980999	64.34	387058
1733960100	64.83	0.94	1.47	64.48	64.9096	64.209999	1020238
1733873700	63.89	-0.67	-1.04	64.5	64.65	63.56	449230
1733787300	64.56	-0.9	-1.37	65.379999	65.709999	64.415	617901
1733528100	65.459999	0.59	0.91	65.26	65.72	65.01	1215199
1733441700	64.87	-0.32	-0.49	65.03	65.3996	64.84	556294
1733355300	65.19	1.34	2.10	64.569999	65.299	64.29	768691
1733268900	63.85	0.09	0.14	63.2316	63.939	63.2316	580829
1733182500	63.76	0.59	0.93	63.51	64.129	63.33	386093
1732917840	63.17	0.17	0.27	63.16	63.38	62.98	242436
1732750500	63	-1.1	-1.72	64.05	64.09	62.65	444553
1732664100	64.099999	0.45	0.71	63.83	64.16	63.69	426070
1732577700	63.65	0.04	0.06	64.129999	64.25	63.4006	558160
1732318500	63.61	0.4	0.63	63.325	63.67	63.07	367443
1732232100	63.21	1.09	1.75	62.37	63.56	62.21	1022925

First Trust ETF II First...

BNP Paribas Issuance

Lyxor Bund Future Daily ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관