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

다우존스 지수

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

등록

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

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
1732572000	63.599496	-0.01	-0.01	63.581912	64.19145	63.404994	0
1732312800	63.606948	0.4	0.63	63.092252	63.646621	63.064952	0
1732226400	63.206515	1.15	1.86	62.036847	63.573177	62.034041	0
1732140000	62.052061	0.28	0.45	61.67904	62.070605	61.102188	0
1732053600	61.771219	0.5	0.82	61.323116	61.809109	60.851502	0
1731967200	61.266792	-0.16	-0.27	61.409173	61.664588	61.207161	0
1731708000	61.429901	-1.19	-1.91	62.62324	62.624658	61.127493	0
1731621600	62.624662	-1.65	-2.57	64.253639	64.254986	62.582949	0
1731535200	64.277868	-0.22	-0.34	64.456592	65.23166	64.270486	0
1731448800	64.499281	0	0.00	64.444967	64.522349	63.924106	0
1731362400	64.49791	0.81	1.27	63.686679	64.616603	63.680599	0
1731103200	63.690544	-0.03	-0.05	63.720408	63.77906	63.234817	0
1731016800	63.722323	0.78	1.24	63.009248	63.853454	63.009184	0
1730930400	62.939376	2.06	3.38	60.892667	62.971865	60.887116	0
1730844000	60.878775	0.81	1.34	60.105942	60.987822	60.104675	0
1730757600	60.073532	-0.1	-0.17	60.172102	60.396708	59.753389	0
1730494800	60.173625	0	0.00	60.180613	60.651063	60.037167	0
1730408400	60.172703	-0.97	-1.59	61.106714	61.168992	60.116769	0
1730322000	61.143311	-0.73	-1.18	61.818997	61.951613	61.101708	0
1730235600	61.872703	0.63	1.04	61.227934	61.983097	60.999939	0
1730149200	61.238704	0.12	0.20	61.119711	61.53998	61.119062	0
1729890000	61.115429	0.2	0.32	60.922056	61.985975	60.921337	0
1729803600	60.920118	0.32	0.52	60.63027	61.199086	60.627467	0
1729717200	60.603616	-1.18	-1.91	61.712161	61.719709	60.573152	0
1729630800	61.781914	-0.23	-0.37	62.008266	62.011765	61.544766	0
1729544400	62.01329	-0.22	-0.35	62.200419	62.581036	61.777148	0
1729285200	62.228981	0.03	0.04	62.213802	62.378588	62.062885	0
1729198800	62.201189	0.1	0.16	62.095193	62.471899	61.877591	0
1729112400	62.099415	0.12	0.19	61.968958	62.144373	61.69609	0
1729026000	61.981577	-0.5	-0.80	62.483392	62.486332	61.852743	0
1728939600	62.482555	0.06	0.09	62.43766	62.815332	62.139331	0
1728680400	62.423447	0.3	0.48	62.072405	62.625446	61.984668	0
1728594000	62.12673	0.79	1.28	61.328714	62.157744	60.969411	0
1728507600	61.340084	1.13	1.87	60.195899	61.369517	60.1876	0
1728421200	60.214107	1.03	1.74	59.209866	60.274633	59.205796	0
1728334800	59.18325	-0.55	-0.92	59.731341	59.731341	59.080222	0
1728075600	59.733766	0.93	1.59	58.763012	59.741447	58.759018	0
1727989200	58.800564	0.09	0.15	58.72659	58.95093	58.443528	0
1727902800	58.71181	0.32	0.54	58.39186	58.948457	58.229763	0
1727816400	58.396795	-0.89	-1.51	59.278557	59.279166	58.173762	0
1727730000	59.290515	0.02	0.03	59.162336	59.30941	58.762209	0
1727470800	59.269936	-0.17	-0.29	59.481349	59.503056	59.0897	0
1727384400	59.440811	0.19	0.32	59.24667	59.861044	59.078138	0
1727298000	59.24949	-0.47	-0.78	59.686515	59.687034	59.162514	0
1727211600	59.717411	0.12	0.20	59.65942	59.783566	59.219766	0
1727125200	59.599772	0.3	0.50	59.24101	59.631079	59.187357	0
1726866000	59.304173	0.74	1.26	58.546689	59.327091	58.54342	0
1726779600	58.568577	1.17	2.04	57.442622	58.874466	57.437335	0
1726693200	57.395733	-0.5	-0.86	57.9218	58.108121	57.240089	0
1726606800	57.893956	-0.45	-0.78	58.31155	58.539393	57.726376	0
1726520400	58.347829	0.3	0.52	58.059466	58.405919	57.840274	0
1726261200	58.04602	0.51	0.88	57.55866	58.239413	57.557415	0
1726174800	57.539244	0.71	1.25	56.856209	57.709859	56.845479	0
1726088400	56.826254	0.65	1.16	56.191456	56.877757	55.206088	0
1726002000	56.174309	0.44	0.79	55.733956	56.217245	55.489007	0
1725915600	55.734979	0.25	0.45	55.467121	56.108206	55.467085	0
1725656400	55.485114	-1.51	-2.65	56.995056	56.997451	55.422439	0
1725570000	56.998251	-0.33	-0.58	57.324031	57.328058	56.601421	0
1725483600	57.330553	-0.66	-1.14	57.940139	57.945964	56.908086	0
1725397200	57.988967	-1.35	-2.28	59.338006	59.33908	57.764969	0
1725051600	59.341102	0.46	0.78	58.902384	59.490711	58.773184	0
1724965200	58.879744	0.2	0.34	58.689172	59.669903	58.638715	0
1724878800	58.679412	-0.45	-0.76	59.093901	59.253988	58.337822	0
1724792400	59.128978	0.31	0.52	58.86602	59.17863	58.534438	0
1724706000	58.820614	-0.39	-0.65	59.217374	59.415869	58.745974	0

First Trust NASDAQ CEA C...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관