Xtrackers MSCI Kokusai Equity ETF【KOKU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Xtrackers MSCI Kokusai Equity ETF (KOKU)
Xtrackers MSCI Kokusai Equity ETF (KOKU) 과거

Xtrackers MSCI Kokusai Equity ETF (KOKU)

94.6245

1.86

(2.01%)

마감 12 4월 5:00AM

94.6245

0.00

(0.00%)

시간외 거래: 5:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.7445	1.87822997416	92.88	95.5647	86.88	1197	91.69474356	SP
4	-3.8455	-3.90525033005	98.47	103.26	86.88	557	95.53489505	SP
12	-8.1055	-7.89010026282	102.73	115.27	86.88	442	99.52975196	SP
26	-5.8455	-5.81815467304	100.47	115.27	86.88	337	100.45546623	SP
52	3.2545	3.56189121156	91.37	115.27	86.88	526	98.40251967	SP
156	14.2673	17.7548495966	80.3572	115.27	62.68	849	83.34277812	SP
260	42.8704	82.8347899007	51.7541	115.27	51.0352	16973	71.83718787	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410600	94.6245	1.86	2.01	92.42	94.6245	92.26	813
1744324200	92.7618	-2.8	-2.93	92.59	92.7618	90.48	3229
1744237800	95.5647	8.33	9.55	87.15	95.5647	87.15	736
1744151400	87.23	-1.36	-1.53	88.01	90.99	87.23	119
1744065000	88.5863	-1.25	-1.40	86.89	89.42	86.88	1787
1743805800	89.8401	-5.87	-6.13	92.88	92.88	89.8401	112
1743719400	95.7071	-4.14	-4.15	95.7071	95.7071	95.7071	64
1743633000	99.8498	0.79	0.80	98.13	99.8498	98.13	198
1743546600	99.0601	0.29	0.29	98.5	99.0601	98.5	391
1743460200	98.7703	0.23	0.23	97.25	98.7703	97.25	639
1743201000	98.5425	-1.73	-1.73	100	103.26	98.5425	277
1743114600	100.2733	-0.22	-0.22	100.08	100.47865	100.08	515
1743028200	100.4981	-1.17	-1.16	101.41	101.41	100.4981	376
1742941800	101.6727	0.21	0.21	101.62	101.6727	101.62	402
1742855400	101.461	1.57	1.57	101.461	101.461	101.461	355
1742596200	99.894	-0.5	-0.50	99.19	99.894	99.19	13
1742509800	100.3918	-0.35	-0.35	99.71	100.3918	99.71	489
1742423400	100.7432	1.03	1.04	99.93	100.7432	99.93	13
1742337000	99.7107	-0.99	-0.98	100.25	100.25	99.7107	607
1742250600	100.701	0.9	0.91	99.62	100.701	99.62	517
1741991400	99.7969	2.14	2.19	98.47	99.7969	98.47	293
1741905000	97.6609	-1.31	-1.32	98.71	98.71	97.6609	622
1741818600	98.9696	0.34	0.35	99.33	99.52	98.94	1040
1741732200	98.6269	-0.46	-0.46	98.735	98.94	98.6269	492
1741645800	99.0851	-2.76	-2.71	100.24	100.24	99.0851	209
1741390200	101.8484	0.62	0.62	100.81	101.8484	100.53	614
1741303800	101.2249	-1.62	-1.57	102.8	102.8	101.18	769
1741217400	102.844	1.44	1.42	101.5	102.844	101.26	5041
1741131000	101.4022	-0.78	-0.76	101.67	102.2	101.4022	168
1741044600	102.1803	-1.36	-1.32	104.33	104.33	102.1803	97
1740785400	103.5442	1.36	1.33	101.59	103.5442	101.59	55
1740699000	102.1859	-1.71	-1.65	104.18	104.18	102.1859	20
1740612600	103.8983	0.15	0.15	103.97	103.97	103.8983	110
1740526200	103.7458	-0.31	-0.30	104.22	104.22	103.7458	415
1740439800	104.0573	-0.36	-0.35	105.53	105.53	104.0573	171
1740180600	104.4192	-1.54	-1.45	106.41	106.41	104.4192	287
1740094200	105.96	-0.35	-0.33	106.31	106.31	105.96	118
1740007800	106.3082	0.09	0.09	105.96	106.3082	105.96	57
1739921400	106.2133	-0.1	-0.09	106.27	106.31	105.9	1608
1739575800	106.3128	0.36	0.34	106.3128	106.3128	106.3128	59
1739489400	105.949	1.15	1.10	115.27	115.27	105.949	23
1739403000	104.7947	-0.17	-0.16	104.09	104.7947	104.09	144
1739316600	104.9631	0.27	0.26	104.52	104.9631	104.52	345
1739230200	104.6918	0.59	0.57	104.5	104.6918	104.5	48
1738971000	104.1021	-0.78	-0.74	105.96	105.96	104.1021	47
1738884600	104.8828	0.4	0.38	104.94	104.94	104.8828	41
1738798200	104.4875	0.48	0.46	103.9	104.4875	103.9	54
1738711800	104.0116	0.66	0.64	103.44	104.0116	103.44	190
1738625400	103.3475	-0.74	-0.71	102.55	103.71	102.4	312
1738366200	104.0903	-0.48	-0.46	105.03	105.03	104.0903	34
1738279800	104.5723	0.69	0.67	104.98	104.98	104.5723	62
1738193400	103.88	-0.45	-0.43	104.26	104.26	103.88	30
1738107000	104.33	0.87	0.84	103.76	104.33	103.76	76
1738020600	103.4592	-1.39	-1.33	103.14	103.4592	102.9	149
1737761400	104.8521	0.66	0.64	104.94	104.94	104.8521	45
1737675000	104.1895	0	0.00	104.1895	104.1895	104.1895	0
1737588600	104.1895	0.24	0.23	104.41	104.41	104.1895	73
1737502200	103.9484	1.25	1.21	103.775	103.9484	103.775	392
1737156600	102.7028	0.84	0.83	102.73	102.73	102.7028	44
1737070200	101.8583	0.02	0.02	101.99	101.99	101.8583	86
1736983800	101.8398	1.98	1.98	101.6	101.8398	101.6	170
1736897400	99.8588	0	0.00	99.8588	99.8588	99.8588	4
1736811000	99.8576	0.03	0.03	99.8576	99.8576	99.8576	16

Xtrackers MSCI Kokusai E...

3edge Dynamic Fixed Inco...

BMO US Put Write ETF

Vontobel Financial Produ...

Appreciate (CE)

Premier Development and ... (PK)

Amundi Dow Jones Industr...

AMUNDI FLOATING RATE USD...

Decklar Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관