Evolve Cyber Security Index Fund【CYBR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
캐나다
TSX
Evolve Cyber Security Index Fund (CYBR)
Evolve Cyber Security Index Fund (CYBR) 과거

Evolve Cyber Security Index Fund (CYBR)

51.92

-0.08

(-0.15%)

마감 18 1월 6:12AM

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	51.92	-0.08	-0.15	53.03	53.03	51.91	6077
1737067200	52	0.69	1.34	51.52	52	51.46	1237
1736980800	51.31	0.75	1.48	50.92	51.35	50.92	700
1736894400	50.56	0.24	0.48	50.52	50.56	50.52	257
1736808000	50.32	-0.74	-1.45	50.3	50.32	50.11	2300
1736548800	51.06	0.06	0.12	51	51.06	51	111
1736462400	51	-0.25	-0.49	51	51	51	30
1736376000	51.25	0.15	0.29	50.96	51.25	50.95	6950
1736289600	51.1	-0.28	-0.54	50.85	51.1	50.85	322
1736203200	51.38	0.28	0.55	51.3	51.38	51.3	351
1735944000	51.1	0.78	1.55	50.98	51.1	50.95	1469
1735857600	50.32	0.06	0.12	51.05	51.05	50.32	1359
1735684800	50.26	-0.27	-0.53	50.26	50.26	50.26	2
1735598400	50.53	-0.18	-0.35	49.92	50.69	49.92	1775
1735339200	50.71	-0.07	-0.14	51	51	50.35	796
1735069200	50.78	0.05	0.10	50.79	50.79	50.78	3662
1734993600	50.73	0.02	0.04	50.96	50.96	50.5	624
1734734400	50.71	0.57	1.14	50.07	50.71	50.07	218
1734648000	50.14	0.01	0.02	50.52	50.52	50	1065
1734561600	50.13	-2.17	-4.15	51.89	51.89	49.91	1793
1734475200	52.3	-0.26	-0.49	52.49	52.53	52.2	1758
1734388800	52.56	0.9	1.74	51.51	52.6	51.51	1657
1734129600	51.66	-0.74	-1.41	52.29	52.29	51.65	306
1734043200	52.4	-0.2	-0.38	52.1	52.4	52.1	3496
1733956800	52.6	0.63	1.21	52.85	52.85	52.6	630
1733870400	51.97	-0.67	-1.27	52.79	52.79	51.87	1085
1733784000	52.64	-0.86	-1.61	53	53	52.64	985
1733524800	53.5	0.36	0.68	53.5	53.58	53.5	523
1733438400	53.14	-0.54	-1.01	53.43	53.43	53.14	602
1733352000	53.68	1.05	2.00	53.08	53.81	52.97	6067
1733265600	52.63	-0.02	-0.04	52.08	52.63	52.08	601
1733179200	52.65	0.38	0.73	52.3	52.7	52.3	1726
1732920000	52.27	0.08	0.15	52.14	52.27	52.14	970
1732833600	52.19	0.24	0.46	51.87	52.19	51.87	272
1732747200	51.95	-0.75	-1.42	52.17	52.17	51.85	978
1732660800	52.7	0.29	0.55	52.24	52.7	52.24	1166
1732574400	52.41	0.08	0.15	52.24	52.41	52.24	133
1732315200	52.33	-0.02	-0.04	52.13	52.33	52.13	446
1732228800	52.35	1.26	2.47	51.02	52.5	51.02	821
1732142400	51.09	0.17	0.33	50.76	51.09	50.75	738
1732056000	50.92	0.28	0.55	50.39	50.92	50.39	783
1731969600	50.64	-0.51	-1.00	50.99	51.1	50.64	1963
1731710400	51.15	-1.19	-2.27	52	52	50.97	1464
1731624000	52.34	-1.21	-2.26	53.8	53.8	52.34	1051
1731537600	53.55	-0.24	-0.45	53.71	53.9	53.55	567
1731451200	53.79	0.12	0.22	53.88	53.88	53.45	561
1731364800	53.67	0.77	1.46	53.02	53.67	53.02	922
1731105600	52.9	0.5	0.95	51.93	52.9	51.93	1520
1731019200	52.4	0.55	1.06	52.1	52.4	52.1	741
1730932800	51.85	1.68	3.35	51.35	52.05	51.35	542
1730846400	50.17	0.63	1.27	49.41	50.2	49.41	4583
1730760000	49.54	-0.09	-0.18	49.32	49.57	49.32	705
1730497200	49.63	0.04	0.08	49.63	49.63	49.63	22
1730410800	49.59	-0.65	-1.29	49.96	49.96	49.56	1562
1730324400	50.24	-0.73	-1.43	50.33	50.6	50.24	437
1730238000	50.97	-0.23	-0.45	50.55	50.97	50.5	865
1730151600	51.2	0.46	0.91	51.35	51.35	51.2	389
1729892400	50.74	0.33	0.65	51.48	51.5	50.74	601
1729806000	50.41	0.49	0.98	50.41	50.41	50.41	36
1729719600	49.92	-1.17	-2.29	49.94	49.94	49.91	2441
1729633200	51.09	-0.25	-0.49	51.09	51.09	51.09	97
1729546800	51.34	-0.02	-0.04	51.77	51.77	51.34	284
1729287600	51.36	0.16	0.31	51.46	51.55	51.36	1505

Evolve Cyber Security

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관