Exchange Traded Fund【INXG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (INXG)

14.35

0.12

( 0.84% )

업데이트: 20:58:43

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
1742403300	14.146	0.07	0.51	14.2	14.2	14.146	229
1742316900	14.074	-0.02	-0.11	14.068	14.074	14.068	18148
1742230500	14.09	-0.08	-0.58	14.09	14.09	14.09	100
1741971300	14.172	0.13	0.93	14.172	14.172	14.172	15
1741884900	14.042	-0.03	-0.20	13.994	14.042	13.972	38344
1741798500	14.07	0	0.00	14.07	14.07	14.07	0
1741712100	14.07	-0.13	-0.90	14.07	14.07	14.07	355
1741625700	14.198	-0.04	-0.28	14.198	14.198	14.198	100
1741366500	14.238	0.07	0.49	14.166	14.28	14.16	30332
1741280100	14.168	-0	-0.01	14.06	14.168	14.056	37174
1741193700	14.17	-0.38	-2.58	14.35	14.35	14.17	133678
1741107300	14.546	0	0.00	14.546	14.546	14.546	0
1741020900	14.546	-0.15	-1.03	14.614	14.622	14.546	7132
1740761700	14.698	0.05	0.34	14.698	14.698	14.698	164
1740675300	14.648	0.02	0.16	14.648	14.648	14.648	35
1740588900	14.624	0.03	0.22	14.624	14.624	14.624	102
1740502500	14.592	0.07	0.47	14.594	14.594	14.592	216
1740416100	14.524	0.01	0.06	14.524	14.524	14.524	138
1740156900	14.516	0.05	0.35	14.522	14.522	14.516	13960
1740070500	14.466	-0.05	-0.37	14.45	14.466	14.45	8990
1739984100	14.52	-0.01	-0.08	14.496	14.52	14.476	199
1739897700	14.532	-0.02	-0.16	14.532	14.532	14.532	6880
1739811300	14.556	-0.05	-0.32	14.556	14.556	14.556	159
1739552100	14.602	0.06	0.41	14.602	14.602	14.602	138
1739465700	14.542	-0.05	-0.33	14.512	14.542	14.512	3370
1739379300	14.59	-0.06	-0.41	14.61	14.61	14.59	766
1739292900	14.65	-0.05	-0.34	14.64	14.65	14.64	575
1739206500	14.7	-0.03	-0.23	14.724	14.724	14.7	1545
1738947300	14.734	-0.03	-0.23	14.71	14.736	14.71	62
1738860900	14.768	0.08	0.53	14.768	14.768	14.768	1
1738774500	14.69	0	0.00	14.69	14.69	14.69	0
1738688100	14.69	0	0.00	14.69	14.69	14.69	0
1738601700	14.69	0.1	0.71	14.742	14.742	14.69	692
1738342500	14.586	0.07	0.50	14.53	14.586	14.53	7849
1738256100	14.514	0.07	0.50	14.534	14.534	14.514	177
1738169700	14.442	0.14	0.99	14.442	14.442	14.442	80
1738083300	14.3	0	0.00	14.3	14.3	14.3	0
1737996900	14.3	0	0.00	14.3	14.3	14.3	0
1737737700	14.3	0	0.00	14.3	14.3	14.3	0
1737651300	14.3	0	0.00	14.3	14.3	14.3	0
1737564900	14.3	0.15	1.06	14.266	14.334	14.266	14229
1737478500	14.15	-0.03	-0.23	14.15	14.15	14.15	275
1737392100	14.182	-0.07	-0.49	14.182	14.182	14.182	25000
1737132900	14.252	0.03	0.23	14.252	14.252	14.252	700
1737046500	14.22	0.23	1.66	14.17	14.22	14.17	329
1736960100	13.988	0.19	1.39	13.86	13.988	13.86	102
1736873700	13.796	-0.16	-1.13	13.89	13.89	13.796	22422
1736787300	13.954	-0.03	-0.21	13.852	13.954	13.852	11555
1736528100	13.984	0.09	0.65	13.918	13.984	13.918	365
1736441700	13.894	-0.11	-0.77	14	14	13.894	30
1736355300	14.002	-0.3	-2.08	14.252	14.252	14.002	39412
1736268900	14.3	-0.09	-0.63	14.36	14.36	14.3	433
1736182500	14.39	-0.1	-0.72	14.432	14.432	14.39	592
1735923300	14.494	0	0.00	14.494	14.494	14.494	0
1735836900	14.494	-0.14	-0.98	14.492	14.52	14.492	318
1735577700	14.638	0.17	1.19	14.522	14.638	14.522	12
1735318500	14.466	-0.1	-0.71	14.38	14.466	14.38	11
1734972900	14.57	-0.03	-0.18	14.57	14.57	14.57	400
1734713700	14.596	0.08	0.56	14.596	14.596	14.596	7002

Exchange Traded

Metals Australia

Kalamazoo Resources

ETFS Daily Short Industr...

Canadian Fixed Income Co...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관