Ft Cibr【CIBR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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
1732555800	41.065	0.39	0.97	41.17	41.4525	41.055	33120
1732296600	40.67	0.02	0.04	40.605	40.9525	40.3725	27271
1732210200	40.655	1.33	3.38	39.66	40.745	39.095	11301
1732123800	39.325	-0.11	-0.28	39.715	39.79	39.1925	21465
1732037400	39.435	-0.08	-0.20	39.385	39.4375	38.8325	17054
1731951000	39.515	0.15	0.38	39.51	39.745	39.2725	9260
1731691800	39.365	-1.2	-2.96	40.01	40.47	39.245	11830
1731605400	40.565	-1.03	-2.48	40.99	41.105	40.4325	15108
1731519000	41.595	0.69	1.67	41.075	41.6	40.9325	79867
1731432600	40.91	0	0.01	40.99	41.0925	40.66	23752
1731346200	40.905	0.54	1.33	40.605	40.95	40.5575	15429
1731087000	40.37	0	0.01	40.37	40.575	40.12	36182
1731000600	40.365	0.36	0.90	40.26	40.46	40.08	14738
1730914200	40.005	1.43	3.69	39.695	40.19	39.4825	27630
1730827800	38.58	0.23	0.60	38.38	38.59	38.215	7580
1730741400	38.35	-0.26	-0.67	38.49	38.4925	38.0375	27313
1730482200	38.61	0.19	0.48	38.555	38.92	38.24	13434
1730395800	38.425	-0.87	-2.21	38.92	39.1225	38.2975	24063
1730309400	39.2925	-0.17	-0.42	39.415	39.6975	39.1125	8769
1730223000	39.46	0.12	0.29	39.415	39.5325	38.765	17327
1730136600	39.345	-0.22	-0.55	39.665	39.665	39.165	20403
1729873800	39.5625	0.55	1.40	39.065	39.77	38.96	15072
1729787400	39.015	-0.04	-0.09	38.835	39.4925	38.61	2534
1729701000	39.05	-0.47	-1.20	39.515	39.53	39.015	4935
1729614600	39.5225	-0.08	-0.20	39.625	39.655	39.33	10617
1729528200	39.6	-0.36	-0.89	39.77	40.105	39.4875	8238
1729269000	39.955	0.06	0.15	39.8	40.02	39.715	30704
1729182600	39.895	0.19	0.47	39.98	40.39	39.6475	10690
1729096200	39.7075	-0.26	-0.64	39.845	39.96	39.52	21416
1729009800	39.965	-0.04	-0.10	40.085	40.115	39.6725	15695
1728923400	40.005	-0.14	-0.34	40.095	40.445	39.8075	7082
1728664200	40.14	0.51	1.29	39.9	40.1675	39.7075	10770
1728577800	39.63	0.55	1.41	39.3	39.66	38.8525	18194
1728491400	39.08	0.67	1.76	38.36	39.08	38.265	18598
1728405000	38.405	0.25	0.66	37.83	38.53	37.7075	6137
1728318600	38.155	0.23	0.61	38.16	38.23	37.9175	6355
1728059400	37.925	0.3	0.80	37.55	38.3225	36.4375	10774
1727973000	37.625	-0.05	-0.13	37.535	37.735	35.9425	5139
1727886600	37.675	0.21	0.56	37.31	37.7675	37.1725	11338
1727800200	37.465	-0.66	-1.73	37.95	38.195	35.5	38399
1727713800	38.125	0.06	0.17	37.995	38.125	37.8	29737
1727454600	38.06	0.03	0.08	38	38.35	37.8825	26422
1727368200	38.03	0.03	0.08	38.29	38.6825	37.8975	35577
1727281800	38	-0.22	-0.57	38.075	38.3875	37.975	4984
1727195400	38.2175	0.04	0.09	38.28	38.43	37.9375	8031
1727109000	38.1825	0.54	1.43	38.27	38.49	37.8525	7989
1726849800	37.645	-0.01	-0.01	37.53	37.7825	37.385	25497
1726763400	37.65	0.79	2.15	37.435	38.1875	37.3575	119597
1726677000	36.8575	-0.46	-1.24	37.19	37.3225	36.72	112125
1726590600	37.32	0	0.00	37.515	37.7075	37.2875	120786
1726504200	37.32	0.09	0.26	37.19	37.365	37.0125	216560
1726245000	37.225	0.48	1.31	36.965	37.3175	36.8875	4406
1726158600	36.745	1.14	3.19	36.545	37.365	35.61	9117
1726072200	35.61	-0.24	-0.67	35.905	36.225	35.3425	3269
1725985800	35.85	0.22	0.60	35.575	35.9325	35.4975	93499
1725899400	35.635	-0.02	-0.04	35.745	35.9075	35.5225	12911
1725640200	35.65	-0.63	-1.72	36.005	36.4875	35.605	33731
1725553800	36.275	-0.45	-1.23	36.585	36.76	36.2525	26044
1725467400	36.725	-0.79	-2.11	36.645	36.9675	36.2125	11911
1725381000	37.5175	-0.58	-1.53	37.97	38.1375	37.45	9660
1725294600	38.1	0.44	1.15	37.86	38.14	37.745	9512
1725035400	37.665	-0.4	-1.05	37.84	38.16	37.665	2736
1724949000	38.065	0.49	1.30	37.385	38.1725	37.3225	16025
1724862600	37.575	-0.09	-0.24	37.86	38.0225	37.575	164744
1724776200	37.665	-0.15	-0.40	37.775	37.8525	37.44	13685

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관