db Physical Silver ETC【XAD6】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
이탈리아
BIT
db Physical Silver ETC (XAD6)
db Physical Silver ETC (XAD6) 과거

db Physical Silver ETC (XAD6)

275.00

0.00

(0.00%)

마감 22 1월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737478500	275	0	0.00	275	275	275	0
1737392100	275	-3.85	-1.38	277.39999	277.39999	273.45999	121
1737132900	278.85	-2.15	-0.77	279.82	279.82	277.86	130
1737046500	281	4.39	1.59	281	281	280.8	66
1736960100	276.61	3.37	1.23	274.45	276.61	274.04	400
1736873700	273.24	0.25	0.09	272.56	273.69	272.56	208
1736787300	272.99	-6.82	-2.44	278.41	278.41	272.5	882
1736528100	279.81	3.42	1.24	276.93	280.02999	276.57	2906
1736441700	276.39	1.54	0.56	275.93	277.95	275.93	2537
1736355300	274.85	2.65	0.97	274.61	274.85	274.18	71
1736268900	272.2	3.2	1.19	272.83999	273.77	272.2	107
1736182500	269	-2.6	-0.96	269.51	272.55	269	200
1735923300	271.6	2.7	1.00	271.13	271.77	271.02999	341
1735836900	268.89999	7.66	2.93	267.8	268.89999	266.35	216
1735577700	261.24	-4.4	-1.66	264.45	264.45	261.24	73
1735318500	265.64	-1.68	-0.63	273.36	273.36	265.58999	328
1734972900	267.32	0.88	0.33	268.55	268.55	267.32	1555
1734713700	266.44	0.25	0.09	262.14999	266.44	262.14999	83
1734627300	266.19	-5.19	-1.91	267.08999	267.12	266.19	69
1734540900	271.38	-0.15	-0.06	272.02	272.64	271.38	385
1734454500	271.52999	-2.53	-0.92	271.81	271.81	271.52999	410
1734368100	274.06	1.41	0.52	274.41	275.27999	274.06	510
1734108900	272.64999	-5.35	-1.92	276.27	276.27	272.64999	822
1734022500	278	-9	-3.14	288.88	288.88	277.93	455
1733936100	287	1.64	0.57	284.13	287.5	283.5	257
1733849700	285.36	0.53	0.19	283	285.36	283	158
1733763300	284.83	7.21	2.60	281.2	285.68	281.2	222
1733504100	277.62	0.56	0.20	278.58999	278.58999	276.18	3159
1733417700	277.06	-2.11	-0.76	278.35	280	276.72	1518
1733331300	279.17	2.89	1.05	276.62	279.17	274.12	742
1733244900	276.27999	2.51	0.92	276.77999	277.27	275.5	3973
1733158500	273.77	-1.08	-0.39	269.75	274.12	269.75	38
1732899300	274.85	4.91	1.82	273.74	274.85	273.74	16
1732812900	269.94	1.96	0.73	266.77	269.94	266.77	256
1732726500	267.98	-5.79	-2.11	273.51	273.52	267.98	63
1732640100	273.77	3.77	1.40	272.12	273.77	272.12	239
1732553700	270	-11.34	-4.03	276.72	276.72	270	370
1732294500	281.33999	5.34	1.93	280.08	281.33999	280.08	311
1732208100	276	-2.41	-0.87	279.64999	279.64999	275.99	1165
1732121700	278.41	1.71	0.62	275.29	278.57	275.29	2226
1732035300	276.7	-1.75	-0.63	280.27999	280.27999	276.7	1341
1731948900	278.45	6.28	2.31	274.3	278.45	274.3	104
1731689700	272.17	3.55	1.32	270.61	272.63	270.16	987
1731603300	268.62	-4.35	-1.59	266.29	269.95	265.6	159
1731516900	272.97	2.71	1.00	273.29	274.22	272.97	391
1731430500	270.26	1.05	0.39	269.06	270.26	269.06	161
1731344100	269.20999	-5.32	-1.94	275.20999	275.20999	269.20999	490
1731084900	274.52999	-2.29	-0.83	274.39999	275.58	274.39999	72
1730998500	276.82	3.67	1.34	272.26	277.63	271.7	2104
1730912100	273.14999	-8.99	-3.19	282.25	282.58	271.62	255
1730825700	282.14	1.51	0.54	281.79	283.48	281.48	1638
1730739300	280.63	-3.42	-1.20	281.98	281.98	280.63	2103
1730480100	284.05	0.82	0.29	284.45999	284.45999	281.88	446
1730393700	283.23	-10.79	-3.67	291.33	291.33	283.23	73
1730307300	294.02	-4.95	-1.66	296.24	297.08999	292.61	1542
1730220900	298.97	4.75	1.61	295.58	300.29	295.58	586
1730134500	294.22	-0.45	-0.15	291.99	295.2	289.8	509
1729871700	294.67	1.6	0.55	290.52999	294.67	287.91	602
1729785300	293.07	0.17	0.06	297.87	298.73	293.07	830
1729698900	292.89999	-8.39	-2.78	301.87	302.77999	292.89999	3172
1729612500	301.29	5.46	1.85	297.33	301.29	297.33	285

db Physical Silver ETC

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관