Sparkco2etcsec【CO2】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
영국
LSE
Sparkco2etcsec (CO2)
Sparkco2etcsec (CO2) 과거

Sparkco2etcsec (CO2)

74.605

2.21

( 3.05% )

업데이트: 20:33:51

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
1736875800	72.395	0.08	0.11	72.53	72.85	71.555	2952
1736789400	72.315	1.47	2.07	72.18	72.855	71.355	175
1736530200	70.845	1.38	1.98	70.845	70.845	70.845	0
1736443800	69.47	1.32	1.94	68.58	69.75	68.275	354
1736357400	68.15	-1.98	-2.82	70.15	70.15	67.97	182
1736271000	70.125	-0.11	-0.16	69.51	70.955	69.02	354
1736184600	70.235	-1.53	-2.13	71.94	71.94	69.78	1707
1735925400	71.76	0.82	1.16	70.52	72.235	70.305	2520
1735839000	70.94	2.33	3.40	68.7	71.64	68.075	2972
1735666200	68.61	0.95	1.41	68.09	69.485	68.09	212
1735579800	67.655	0.14	0.20	66.5	68.01	66.5	12
1735320600	67.52	1.9	2.90	66.5	67.905	63.51	4003
1735061400	65.62	0.13	0.19	66.15	66.15	65.245	30
1734975000	65.495	1.37	2.14	64.7	66.39	64.7	342
1734715800	64.125	0.11	0.16	64.29	64.58	62.9	364
1734629400	64.019999	2.8	4.58	61.37	64.3	61.295	938
1734543000	61.215	0.45	0.73	60.8	62.655	60.76	327
1734456600	60.77	-0.72	-1.16	61.95	65.09	60.445	1664
1734370200	61.485	-1.42	-2.25	62.49	63.28	60.835	851
1734111000	62.9	-1.46	-2.26	64.87	65.385	62.425	2930
1734024600	64.355	-2.56	-3.83	66.36	66.36	64.18	2167
1733938200	66.915	0.56	0.84	66.86	67.705	66.05	200
1733851800	66.355	1.88	2.92	64.34	66.849999	64.34	499
1733765400	64.474999	-2.08	-3.12	65.36	67.92	64.14	997
1733506200	66.55	1.17	1.79	64.76	66.72	64.76	149
1733419800	65.379999	-0.66	-1.00	65.83	66.17	65.025	853
1733333400	66.04	-0.52	-0.78	65.64	66.16	65.37	4
1733247000	66.56	-0.27	-0.40	67.19	67.38	66.47	2032
1733160600	66.825	0.28	0.42	67.57	68.165	66.194999	1146
1732901400	66.545	0.59	0.90	65.51	66.68	65.075	1481
1732815000	65.95	-0.41	-0.63	67.09	67.115	64.985	1138
1732728600	66.364999	-0.9	-1.33	67.13	67.13	65.459999	588
1732642200	67.26	-0.64	-0.94	66.5	67.45	66.5	628
1732555800	67.9	0.76	1.12	68.25	69.61	67.155	727
1732296600	67.145	-0.69	-1.02	68.66	68.66	66.715	2586
1732210200	67.835	1.21	1.82	67.069999	69.02	66.83	639
1732123800	66.62	0.04	0.05	66.4	68.105	66.09	117
1732037400	66.584999	-0.76	-1.13	67.4	67.68	66.015	237
1731951000	67.345	1.66	2.52	65.3	68.025	65.3	2277
1731691800	65.69	-0.54	-0.82	64.8	66.545	64.8	210
1731605400	66.23	1.89	2.94	65.98	66.4	65.584999	13
1731519000	64.34	-1.01	-1.55	64.569999	65.09	62.655	3
1731432600	65.349999	-0.45	-0.68	63.89	65.76	63.79	955
1731346200	65.8	-0.06	-0.10	65.84	66.295	65.349999	193
1731087000	65.864999	2.09	3.28	63.96	66.235	63.96	784
1731000600	63.775	1.86	3.00	63.26	63.98	62.85	618
1730914200	61.915	-0.38	-0.61	61.5	61.955	60.6	644
1730827800	62.295	-0.92	-1.46	63.51	63.51	62.185	986
1730741400	63.215	1.16	1.87	62.53	63.92	62.395	195
1730482200	62.055	-0.53	-0.85	62.59	65.685	61.42	134
1730395800	62.585	-1.17	-1.84	63.41	63.415	61.985	287
1730309400	63.755	-3.43	-5.10	64	64	63.005	78
1730223000	67.18	2.87	4.46	64.48	67.18	64.125	72437
1730136600	64.31	-0.49	-0.76	63.08	64.575	62.695	267
1729873800	64.8	0.23	0.36	65.61	65.61	62.455	1
1729787400	64.565	1.84	2.93	63.2	65.465	62.735	1142
1729701000	62.725	2.02	3.32	61.25	63.175	60.905	689
1729614600	60.71	0.85	1.42	60.71	60.71	60.71	0
1729528200	59.86	-0.6	-0.98	60.64	61.165	59.415	1456
1729269000	60.455	-0.9	-1.46	60.95	61.17	60.31	4066
1729182600	61.35	-0.13	-0.21	61.74	62.125	60.655	39
1729096200	61.48	-1.28	-2.04	63.37	63.53	60.755	548
1729009800	62.76	-0.94	-1.48	62.76	62.76	62.76	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관