First Trust Nasdaq Cybersecurity ETF【BCIR39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
First Trust Nasdaq Cybersecurity ETF (BCIR39)
First Trust Nasdaq Cybersecurity ETF (BCIR39) 과거

First Trust Nasdaq Cybersecurity ETF (BCIR39)

78.85

0.00

(0.00%)

마감 22 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.35	0.445859872611	78.5	78.85	78.5	5	78.73333333	DR
4	-0.83	-1.04166666667	79.68	80	78.5	7	79.12636364	DR
12	4.52	6.08099017893	74.33	80	74.25	33	75.4029771	DR
26	15.89	25.2382465057	62.96	80	59.7	20	73.8637246	DR
52	23.35	42.0720720721	55.5	80	54.6	29	63.77452456	DR
156	26.85	51.6346153846	52	80	38.79	78	45.15646208	DR
260	24.96	46.3165707924	53.89	80	38.79	76	47.74910813	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737495000	78.85	0	0.00	78.85	78.85	78.85	0
1737408600	78.85	0	0.00	78.85	78.85	78.85	0
1737149400	78.85	0.35	0.45	78.85	78.85	78.85	6
1737062940	78.5	-0.67	-0.85	78.5	78.5	78.5	3
1736976540	79.17	0	0.00	79.17	79.17	79.17	0
1736890140	79.17	0	0.00	79.17	79.17	79.17	0
1736803740	79.17	0	0.00	79.17	79.17	79.17	0
1736544540	79.17	0	0.00	79.17	79.17	79.17	0
1736458140	79.17	0	0.00	79.17	79.17	79.17	20
1736371740	79.17	0	0.00	79.17	79.17	79.17	0
1736285340	79.17	0	0.00	79.17	79.17	79.17	0
1736198940	79.17	-0.83	-1.04	79.17	79.17	79.17	1
1735939740	80	0	0.00	80	80	80	0
1735853340	80	0	0.00	80	80	80	0
1735594140	80	0	0.00	80	80	80	0
1735334940	80	1.08	1.37	79.68	80	79.68	3
1735248540	78.92	0	0.00	78.92	78.92	78.92	0
1734989340	78.92	1.5	1.94	77.01	78.92	77.01	18
1734730140	77.42	0	0.00	77.42	77.42	77.42	0
1734643740	77.42	0	0.00	77.42	77.42	77.42	0
1734557340	77.42	0	0.00	77.42	77.42	77.42	0
1734470940	77.42	0	0.00	77.42	77.42	77.42	0
1734384540	77.42	0	0.00	77.42	77.42	77.42	0
1734125340	77.42	0	0.00	77.42	77.42	77.42	0
1734038940	77.42	0	0.00	77.42	77.42	77.42	0
1733952540	77.42	-0.02	-0.03	77.44	77.44	77.42	14
1733866140	77.44	-1.28	-1.63	77.44	77.44	77.44	20
1733779740	78.72	2.76	3.63	78.65	78.72	78.65	20
1733520540	75.96	0	0.00	75.96	75.96	75.96	0
1733434140	75.96	0	0.00	75.96	75.96	75.96	0
1733347740	75.96	0	0.00	75.96	75.96	75.96	0
1733261340	75.96	0	0.00	75.96	75.96	75.96	0
1733174940	75.96	0	0.00	75.96	75.96	75.96	0
1732915740	75.96	1.71	2.30	75.96	75.96	75.96	2
1732829400	74.25	0	0.00	74.25	74.25	74.25	0
1732743000	74.25	0	0.00	74.25	74.25	74.25	0
1732656600	74.25	0	0.00	74.25	74.25	74.25	0
1732570200	74.25	0	0.00	74.25	74.25	74.25	0
1732311000	74.25	0	0.00	74.25	74.25	74.25	0
1732224600	74.25	0	0.00	74.25	74.25	74.25	0
1732051800	74.25	0	0.00	74.25	74.25	74.25	0
1731965400	74.25	0	0.00	74.25	74.25	74.25	0
1731619800	74.25	-0.14	-0.19	74.25	74.25	74.25	235
1731533340	74.39	0	0.00	74.39	74.39	74.39	0
1731446940	74.39	0	0.00	74.39	74.39	74.39	0
1731360540	74.39	10.02	15.57	74.33	74.39	74.33	51
1731070800	64.37	0	0.00	64.37	64.37	64.37	0
1730984400	64.37	0	0.00	64.37	64.37	64.37	0
1730898000	64.37	0	0.00	64.37	64.37	64.37	0
1730811600	64.37	0	0.00	64.37	64.37	64.37	0
1730725200	64.37	0	0.00	64.37	64.37	64.37	0
1730466000	64.37	0	0.00	64.37	64.37	64.37	0
1730379600	64.37	0	0.00	64.37	64.37	64.37	0
1730293200	64.37	0	0.00	64.37	64.37	64.37	0
1730206800	64.37	0	0.00	64.37	64.37	64.37	0
1730120400	64.37	0	0.00	64.37	64.37	64.37	0
1729861200	64.37	0	0.00	64.37	64.37	64.37	0
1729774800	64.37	0	0.00	64.37	64.37	64.37	0
1729688400	64.37	0	0.00	64.37	64.37	64.37	0
1729602000	64.37	0	0.00	64.37	64.37	64.37	0

First Trust Nasdaq Cyber...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관