Ishares II Plc【CBUS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
독일
TG
Ishares II Plc (CBUS)
Ishares II Plc (CBUS) 과거

Ishares II Plc (CBUS)

4.6366

-0.0304

(-0.65%)

마감 12 4월 5:00AM

실시간 데이터

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
1744403220	4.6599	0	0.00	4.6599	4.6599	4.6599	0
1744316820	4.6599	0.06	1.24	4.6599	4.6599	4.6599	4330
1744230420	4.6028	-0.06	-1.25	4.603	4.603	4.6028	281
1744144020	4.6609999	-0.07	-1.40	4.6609999	4.6609999	4.6609999	2150
1744057620	4.7272	0	0.00	4.7272	4.7272	4.7272	0
1743798420	4.7272	0.06	1.18	4.7272	4.7272	4.7272	2150
1743712020	4.672	0	0.00	4.672	4.672	4.672	0
1743625620	4.672	0	0.00	4.672	4.672	4.672	0
1743539220	4.672	0	0.00	4.672	4.672	4.672	0
1743452820	4.672	0.02	0.39	4.672	4.672	4.672	2150
1743197220	4.6539	0.01	0.11	4.6539	4.6539	4.6539	3225
1743110820	4.6487	0	0.00	4.6487	4.6487	4.6487	0
1743024420	4.6487	0	0.07	4.6335	4.6487	4.6335	1900
1742938020	4.6454	0	0.00	4.6454	4.6454	4.6454	0
1742851620	4.6454	-0.01	-0.29	4.6454	4.6454	4.6454	40
1742592420	4.6590999	-0.01	-0.19	4.6662999	4.6662999	4.6590999	3650
1742506020	4.6681	0	0.00	4.6681	4.6681	4.6681	0
1742419620	4.6681	0	0.00	4.6681	4.6681	4.6681	0
1742333220	4.6681	0.01	0.20	4.6681	4.6681	4.6681	3215
1742246820	4.6586	0	0.00	4.6586	4.6586	4.6586	0
1741987620	4.6586	-0	-0.06	4.6586	4.6586	4.6586	5400
1741901220	4.6616	-0	-0.06	4.6616	4.6616	4.6616	4300
1741814820	4.6646	-0	-0.10	4.6646	4.6646	4.6646	3220
1741728420	4.6694	-0	-0.01	4.6694	4.6694	4.6694	68
1741642020	4.67	0	0.00	4.67	4.67	4.67	0
1741382820	4.67	-0.01	-0.25	4.67	4.67	4.67	5847
1741296420	4.6819	-0.03	-0.73	4.6495	4.6819	4.6495	25225
1741210020	4.7161	0	0.00	4.7161	4.7161	4.7161	0
1741123620	4.7161	0.03	0.57	4.7161	4.7161	4.7161	2150
1741037220	4.6895	-0.01	-0.31	4.6895	4.6895	4.6895	23
1740778020	4.704	0.04	0.76	4.7199	4.7199	4.704	11076
1740691620	4.6683	0	0.00	4.6683	4.6683	4.6683	0
1740605220	4.6683	0	0.00	4.6683	4.6683	4.6683	0
1740518820	4.6683	0	0.00	4.6683	4.6683	4.6683	0
1740432420	4.6683	0	0.00	4.6683	4.6683	4.6683	0
1740173220	4.6683	-0.02	-0.50	4.6683	4.6683	4.6683	1100
1740086820	4.6919	0	0.00	4.6919	4.6919	4.6919	0
1740000420	4.6919	0	0.00	4.6919	4.6919	4.6919	0
1739914020	4.6919	-0.01	-0.16	4.6919	4.6919	4.6919	2500
1739827620	4.6994999	0	0.00	4.6994999	4.6994999	4.6994999	0
1739568420	4.6994999	0	0.00	4.6994999	4.6994999	4.6994999	0
1739482020	4.6994999	0	0.00	4.6994999	4.6994999	4.6994999	0
1739395620	4.6994999	0	0.00	4.6994999	4.6994999	4.6994999	0
1739309220	4.6994999	-0.02	-0.40	4.707	4.71	4.6994999	89255
1739222820	4.7182	-0.01	-0.31	4.7182	4.7182	4.7182	1200
1738963620	4.7329999	0	0.00	4.7329999	4.7329999	4.7329999	0
1738877220	4.7329999	0.03	0.63	4.7226	4.7329999	4.7226	156829
1738790820	4.7034	0.02	0.44	4.7023	4.7034	4.7023	419
1738704420	4.6828	0	0.00	4.6828	4.6828	4.6828	0
1738618020	4.6828	0	0.00	4.6828	4.6828	4.6828	0
1738358820	4.6828	0	0.00	4.6828	4.6828	4.6828	0
1738272420	4.6828	0.01	0.25	4.6828	4.6828	4.6828	42
1738186020	4.6708999	0	0.00	4.6708999	4.6708999	4.6708999	0
1738099620	4.6708999	-0.01	-0.11	4.6708999	4.6708999	4.6708999	100
1738013220	4.6759	0.02	0.36	4.6759	4.6759	4.6759	5
1737754020	4.659	0	0.00	4.659	4.659	4.659	0
1737667620	4.659	0	0.00	4.659	4.659	4.659	0
1737581220	4.659	-0.01	-0.17	4.6631	4.6631	4.659	102
1737494820	4.6670999	0.06	1.21	4.6670999	4.6670999	4.6670999	150
1737408420	4.6113	0	0.00	4.6113	4.6113	4.6113	0
1737149220	4.6113	0	0.00	4.6113	4.6113	4.6113	0
1737062820	4.6113	0	0.00	4.6113	4.6113	4.6113	0
1736976420	4.6113	0.04	0.87	4.614	4.614	4.6105	2413
1736890020	4.5717	0	0.09	4.5715	4.5717	4.5715	21900
1736803620	4.5675	0	0.00	4.5675	4.5675	4.5675	0

Enterprise Financial Ser...

Sila Holding Ad

Corporate Travel Managem...

Heron Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관