Ft Cesg【CESG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Ft Cesg (CESG)

39.415

0.2825

(0.72%)

마감 18 1월 1:30AM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	39.415	0.28	0.72	39.415	39.415	39.415	0
1737048600	39.1325	0.13	0.34	39.1325	39.1325	39.1325	0
1736962200	39	0.44	1.13	39.26	39.535	38.8175	320
1736875800	38.5625	0.24	0.63	38.5625	38.5625	38.5625	0
1736789400	38.32	-0.13	-0.34	38.32	38.32	38.32	0
1736530200	38.45	-0.53	-1.35	38.45	38.45	38.45	0
1736443800	38.9775	0.07	0.18	38.9775	38.9775	38.9775	0
1736357400	38.9075	-0.19	-0.49	38.9075	38.9075	38.9075	0
1736271000	39.0975	-0.07	-0.18	39.0975	39.0975	39.0975	0
1736184600	39.1675	0.16	0.42	39.1675	39.1675	39.1675	0
1735925400	39.0025	-0.04	-0.09	39.0025	39.0025	39.0025	0
1735839000	39.0375	-0.01	-0.03	39.0375	39.0375	39.0375	0
1735666200	39.05	0	0.00	39.05	39.05	39.05	0
1735579800	39.05	-0.42	-1.07	39.05	39.05	39.05	0
1735320600	39.4725	0.4	1.02	39.4725	39.4725	39.4725	0
1735061400	39.075	0	0.00	39.075	39.075	39.075	0
1734975000	39.075	-0.26	-0.66	39.075	39.075	39.075	0
1734715800	39.335	0.11	0.29	39.335	39.335	39.335	0
1734629400	39.2225	-0.7	-1.76	39.2225	39.2225	39.2225	0
1734543000	39.925	-0.07	-0.18	39.925	39.925	39.925	0
1734456600	39.9975	-0.35	-0.86	39.9975	39.9975	39.9975	0
1734370200	40.345	0	0.01	40.345	40.345	40.345	0
1734111000	40.34	-0.11	-0.27	40.185	40.3825	40.185	173
1734024600	40.45	-0.18	-0.44	40.53	40.96	40.235	147
1733938200	40.6275	0.01	0.02	40.73	40.73	40.625	134
1733851800	40.6175	-0.24	-0.59	40.36	40.62	40.36	3
1733765400	40.86	-0.23	-0.55	41.025	41.45	40.8325	150
1733506200	41.085	-0.07	-0.16	41.085	41.085	41.085	0
1733419800	41.15	0.13	0.32	41.15	41.15	41.15	0
1733333400	41.0175	-0.02	-0.05	41.0175	41.0175	41.0175	0
1733247000	41.04	0.03	0.07	41.37	41.37	40.9675	183
1733160600	41.0125	-0.06	-0.15	41.0125	41.0125	41.0125	0
1732901400	41.075	0.09	0.22	41.075	41.075	41.075	0
1732815000	40.985	-0.07	-0.16	41.025	41.025	40.92	150
1732728600	41.05	0.34	0.84	41.05	41.05	41.05	0
1732642200	40.7075	-0.06	-0.13	40.7075	40.7075	40.7075	0
1732555800	40.7625	0.31	0.75	40.7625	40.7625	40.7625	0
1732296600	40.4575	0.41	1.03	40.4575	40.4575	40.4575	0
1732210200	40.045	0.37	0.93	40.045	40.045	40.045	0
1732123800	39.6775	-0.2	-0.51	39.6775	39.6775	39.6775	0
1732037400	39.88	-0.14	-0.34	39.955	40.19	39.3275	148
1731951000	40.015	0.12	0.29	39.94	40.5	39.6375	150
1731691800	39.9	-0.36	-0.90	39.9	39.9	39.9	0
1731605400	40.2625	0.14	0.35	40.2625	40.2625	40.2625	0
1731519000	40.1225	-0.06	-0.14	40.1225	40.1225	40.1225	0
1731432600	40.1775	-0.47	-1.14	40.475	40.7175	39.645	300
1731346200	40.6425	0.25	0.62	40.6425	40.6425	40.6425	0
1731087000	40.3925	-0.03	-0.07	40.3925	40.3925	40.3925	0
1731000600	40.42	0.23	0.58	40.635	40.6375	39.8875	186
1730914200	40.185	0.39	0.98	40.185	40.185	40.185	0
1730827800	39.795	0.32	0.82	39.745	39.82	39.56	683
1730741400	39.4725	-0.12	-0.30	39.4725	39.4725	39.4725	0
1730482200	39.5925	0.16	0.39	39.5925	39.5925	39.5925	0
1730395800	39.4375	-0.46	-1.16	39.4375	39.4375	39.4375	0
1730309400	39.9	-0.08	-0.19	39.9	39.9	39.9	0
1730223000	39.9775	-0.14	-0.34	39.92	40.04	39.4975	222
1730136600	40.1125	0.23	0.59	40.17	40.2525	39.6025	136
1729873800	39.8775	-0.18	-0.44	39.8775	39.8775	39.8775	0
1729787400	40.0525	0.01	0.01	40.0525	40.0525	40.0525	0
1729701000	40.0475	-0.08	-0.19	40.0475	40.0475	40.0475	3
1729614600	40.125	-0.24	-0.59	40.125	40.125	40.125	0
1729528200	40.3625	-0.4	-0.98	40.735	40.8975	39.85	60
1729269000	40.7625	-0.03	-0.08	40.7625	40.7625	40.7625	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관