ETF【MXUS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ETF (MXUS)

163.99

-1.98

(-1.19%)

마감 01 3월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	163.99	-1.98	-1.19	163.86	164.06	163.57	2782
1740675300	165.97	0.41	0.25	165.56	166.08	165.56	1227
1740588900	165.56	2.32	1.42	165.09	165.63999	164.88	2380
1740502500	163.24	-4.28	-2.55	165.69	165.8	163.24	850
1740416100	167.52	-1.5	-0.89	167.12	167.71	167.04	1575
1740156900	169.02	-0.5	-0.29	169.62	169.92	168.85	2839
1740070500	169.52	-1.52	-0.89	170.61	170.86	169.52	2201
1739984100	171.04	0.71	0.42	170.71	171.04	170.2	8658
1739897700	170.33	0.44	0.26	170.48	170.73	170.13	1319
1739811300	169.89	0.81	0.48	169.85	169.95	169.77	1896
1739552100	169.08	-0.5	-0.29	169.51	169.67	169.08	5316
1739465700	169.58	0.56	0.33	168.91	169.58	168.68	928
1739379300	169.02	-1.23	-0.72	169.89	169.9	168.72	3081
1739292900	170.25	-0.63	-0.37	170.54	170.56	170.2	1578
1739206500	170.88	0.9	0.53	170.23	171	170.21	2146
1738947300	169.98	-0.29	-0.17	169.99	170.59	169.98	562
1738860900	170.27	2.19	1.30	170.45	170.45	170.27	720
1738774500	168.08	-0.57	-0.34	167.66	168.08	167.52	2182
1738688100	168.65	-0.77	-0.45	168.07	168.94	167.88	3522
1738601700	169.42	-1.62	-0.95	168.82	169.42	167.98	2615
1738342500	171.04	2.77	1.65	170.7	171.06	170.6	3223
1738256100	168.27	-0.62	-0.37	169.24	169.43	168.27	3274
1738169700	168.89	0.87	0.52	169.16	169.5	168.83	6276
1738083300	168.02	1.75	1.05	168.06	168.06	167.54	10623
1737996900	166.27	-2.62	-1.55	166.57	166.57	163.38999	10165
1737737700	168.89	-1.4	-0.82	169.5	169.65	168.89	2129
1737651300	170.29	1.98	1.18	169.68	170.29	169.27	2325
1737564900	168.31	0	0.00	168.31	168.31	168.31	0
1737478500	168.31	0.4	0.24	168.59	168.85	167.98	12534
1737392100	167.91	-1.07	-0.63	168.99	169.02	167.91	2180
1737132900	168.98	0.5	0.30	167.88	169.27	167.88	6005
1737046500	168.48	1.21	0.72	168.19	168.48	168.19	350
1736960100	167.27	2.7	1.64	164.62	167.27	164.62	5445
1736873700	164.57	-0.36	-0.22	165.72	165.88	164.16999	6819
1736787300	164.93	-0.02	-0.01	164.56	164.93	164.19	7265
1736528100	164.94999	-1.23	-0.74	166.01	166.24	164.47999	7586
1736441700	166.18	-0.02	-0.01	166.31	168.75	166.18	830
1736355300	166.19999	0.13	0.08	166.38	166.57	165.94999	9370
1736268900	166.07	-1.81	-1.08	166.25	167.15	166.07	6997
1736182500	167.88	1.16	0.70	167.04	167.95	166.61	19885
1735923300	166.72	-0.03	-0.02	165.91	166.75	165.5	4971
1735836900	166.75	2	1.21	165.6	166.75	165.6	7611
1735577700	164.75	-0.77	-0.47	165.5	165.5	163.65	1609
1735318500	165.52	0.45	0.27	167.38999	167.53	165.52	1007
1734972900	165.07	-0.27	-0.16	165.69	165.88	165.07	9721
1734713700	165.34	0.53	0.32	163.32	165.34	161.99	25551
1734627300	164.81	-2.64	-1.58	164.22999	165.33	163.91	5443
1734540900	167.44999	0.42	0.25	167.44999	167.66999	167.02	8030
1734454500	167.03	-0.71	-0.42	167.52	167.74	166.97	4239
1734368100	167.74	0.65	0.39	167.22	167.74	167.18	4720
1734108900	167.09	-1.2	-0.71	168.16	168.28	167.09	4919
1734022500	168.29	0.24	0.14	167.72	168.29	167.65	2642
1733936100	168.05	0.95	0.57	166.69999	168.11	166.63999	17560
1733849700	167.1	0.71	0.43	166.65	167.27	166.65	14958
1733763300	166.38999	-1.12	-0.67	167.5	167.5	166.38999	4403
1733504100	167.51	0.44	0.26	166.5	167.55	166.5	4183
1733417700	167.07	-0.32	-0.19	167.52	167.79	166.81	14647
1733331300	167.38999	0.85	0.51	167.19999	167.91	167.19999	7259
1733244900	166.54	-0.54	-0.32	166.91999	167.27	166.32	9426
1733158500	167.08	1.57	0.95	166.59	167.08	165.91999	955

iShares iBoxx Dollar Hig...

WisdomTree Commodity Sec...

BNP PARIBAS ISSUANCE

HSBC Euro Stoxx 50 UCITS...

ETFS EUR Daily Hedged Br...

Beacn Wizardry & Magic

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관