Exchange Traded Fund【INXG】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Exchange Traded Fund (INXG)

15.026

0.07

(0.47%)

마감 12 12월 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
1733936100	15.026	0.07	0.47	15.004	15.09	14.964	12793
1733849700	14.956	-0.03	-0.23	14.808	14.956	14.808	1502
1733763300	14.99	0.01	0.07	14.99	14.99	14.99	312
1733504100	14.98	0	0.00	14.98	14.98	14.98	0
1733417700	14.98	-0.13	-0.87	14.99	14.99	14.98	1469
1733331300	15.112	-0.05	-0.36	15.11	15.118	15.11	13258
1733244900	15.166	0	0.00	15.166	15.166	15.166	0
1733158500	15.166	0.17	1.12	15.186	15.186	15.166	205
1732899300	14.998	0	0.00	14.998	14.998	14.998	0
1732812900	14.998	0	0.00	14.998	14.998	14.998	0
1732726500	14.998	0.05	0.32	14.998	14.998	14.998	1067
1732640100	14.95	-0.01	-0.08	14.95	14.95	14.95	2497
1732553700	14.962	0.12	0.84	14.994	15.02	14.946	1691
1732294500	14.838	0.01	0.08	14.838	14.838	14.838	6780
1732208100	14.826	0.05	0.32	14.868	14.868	14.826	39
1732121700	14.778	0	0.00	14.778	14.778	14.778	0
1732035300	14.778	0.09	0.64	14.778	14.778	14.778	42
1731948900	14.684	-0.05	-0.35	14.674	14.684	14.674	554
1731689700	14.736	-0.04	-0.30	14.768	14.768	14.724	7710
1731603300	14.78	-0.68	-4.41	14.784	14.802	14.676	2103
1731516900	15.462	-0.07	-0.46	15.322	15.462	15.322	47281
1731430500	15.534	-0.02	-0.15	15.458	15.592	15.458	1621
1731344100	15.558	0.15	0.97	15.496	15.56	15.466	2694
1731084900	15.408	0	0.00	15.408	15.408	15.408	0
1730998500	15.408	0.17	1.14	15.29	15.408	15.29	11786
1730912100	15.234	-0.07	-0.43	15.33	15.33	15.234	900
1730825700	15.3	-0.06	-0.40	15.3	15.3	15.3	602
1730739300	15.362	0	0.00	15.362	15.362	15.362	0
1730480100	15.362	0.02	0.12	15.342	15.464	15.272	6957
1730393700	15.344	-0.2	-1.31	15.44	15.514	15.21	19461
1730307300	15.548	-0.18	-1.14	15.774	15.804	15.492	23886
1730220900	15.728	0.05	0.33	15.65	15.728	15.65	6785
1730134500	15.676	-0.12	-0.76	15.692	15.794	15.67	4862
1729871700	15.796	0.01	0.04	15.786	15.81	15.746	11409
1729785300	15.79	-0.07	-0.44	15.83	15.83	15.79	2334
1729698900	15.86	-0.06	-0.36	15.894	15.916	15.834	946
1729612500	15.918	-0.15	-0.96	15.918	15.918	15.918	10
1729526100	16.072	0	0.00	16.072	16.072	16.072	0
1729266900	16.072	0.17	1.08	16.09	16.09	16.072	6805
1729180500	15.9	0	0.00	15.9	15.9	15.9	0
1729094100	15.9	0.23	1.49	15.892	15.9	15.876	773
1729007700	15.666	0	0.00	15.666	15.666	15.666	0
1728921300	15.666	-0.03	-0.22	15.694	15.694	15.666	1001
1728662100	15.7	0.07	0.47	15.67	15.7	15.67	167
1728575700	15.626	-0.03	-0.17	15.654	15.654	15.624	7803
1728489300	15.652	0	0.00	15.674	15.674	15.652	588
1728402900	15.652	-0.11	-0.69	15.724	15.73	15.644	2631
1728316500	15.76	-0.06	-0.37	15.766	15.766	15.76	6647
1728057300	15.818	-0.06	-0.38	15.802	15.818	15.802	3512
1727970900	15.878	0	0.00	15.878	15.878	15.878	0
1727884500	15.878	0	0.00	15.878	15.878	15.878	0
1727798100	15.878	0	0.00	15.878	15.878	15.878	0
1727711700	15.878	-0.17	-1.03	15.878	15.878	15.878	295
1727452500	16.044	0	0.00	16.044	16.044	16.044	0
1727366100	16.044	0	0.00	16.044	16.044	16.044	0
1727279700	16.044	0	0.00	16.044	16.044	16.044	0
1727193300	16.044	0	0.00	16.044	16.044	16.044	0
1727106900	16.044	-0.08	-0.50	15.926	16.044	15.926	4336
1726847700	16.123999	0	0.00	16.123999	16.123999	16.123999	0
1726761300	16.123999	0.03	0.16	16.104	16.161999	16.104	3094
1726674900	16.097999	0.02	0.11	16.11	16.111999	16.084	15453
1726588500	16.079999	0.05	0.30	16.079999	16.17	16.079999	23355
1726502100	16.032	0.13	0.83	15.996	16.042	15.996	430
1726242900	15.9	0	0.00	15.9	15.9	15.9	0
1726156500	15.9	-0.04	-0.26	15.9	15.9	15.9	1687

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관