ETF【XDEX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738256100	97.97	0.74	0.76	97.98	97.98	97.97	158
1738169700	97.23	1.18	1.23	97.23	97.23	97.23	536
1738083300	96.05	0.64	0.67	95.86	96.05	95.82	664
1737996900	95.41	-2.74	-2.79	96.19	96.19	94.86	1157
1737737700	98.15	-0.39	-0.40	99.4	99.4	98.01	761
1737651300	98.54	0.86	0.88	99.5	99.5	98.54	254
1737564900	97.68	0	0.00	97.68	97.68	97.68	0
1737478500	97.68	-0.82	-0.83	97.68	97.68	97.68	100
1737392100	98.5	-0.11	-0.11	98.7	98.95	98.06	2630
1737132900	98.61	-0.04	-0.04	98.3	98.61	98.3	376
1737046500	98.65	0.54	0.55	99.03	99.12	98.65	6970
1736960100	98.11	1.34	1.38	96.66	98.11	96.66	2288
1736873700	96.77	0.11	0.11	97.23	97.38	96.77	1499
1736787300	96.66	-0.95	-0.97	96.92	96.92	96.19	896
1736528100	97.61	-0.77	-0.78	97.39	97.61	97.39	135
1736441700	98.38	0	0.00	98.38	98.38	98.38	0
1736355300	98.38	-0.61	-0.62	98.55	98.55	98.38	657
1736268900	98.99	0.29	0.29	98.87	98.99	98.4	594
1736182500	98.7	0.63	0.64	98.6	98.7	97.67	1031
1735923300	98.07	-0.02	-0.02	98.07	98.07	98.07	40
1735836900	98.09	1.89	1.96	96.89	98.09	96.89	706
1735577700	96.2	0	0.00	96.2	96.2	96.2	0
1735318500	96.2	-1.02	-1.05	96.2	96.2	96.2	207
1734972900	97.22	0.59	0.61	97.3	97.3	97.22	257
1734713700	96.63	-0.32	-0.33	96.53	96.66	95.65	1208
1734627300	96.95	-1.41	-1.43	97.24	97.24	96.95	101
1734540900	98.36	0.87	0.89	98.36	98.36	98.36	120
1734454500	97.49	-1.69	-1.70	97.66	97.66	97.49	360
1734368100	99.18	0.13	0.13	99.03	99.18	99.03	128
1734108900	99.05	0.12	0.12	98.86	99.05	98.86	99
1734022500	98.93	0.43	0.44	98.93	98.93	98.93	120
1733936100	98.5	-0.03	-0.03	98.5	98.5	98.5	290
1733849700	98.53	0.15	0.15	97.56	98.56	97.56	143
1733763300	98.38	-0.06	-0.06	98.04	98.57	97.81	961
1733504100	98.44	-0.24	-0.24	98	98.51	98	298
1733417700	98.68	0.66	0.67	98.8	98.8	98.51	110
1733331300	98.02	-0.26	-0.26	98.5	98.69	98	524
1733244900	98.28	0.2	0.20	98.28	98.28	98.28	100
1733158500	98.08	2.06	2.15	97.51	98.08	97.35	637
1732899300	96.02	-0.81	-0.84	96.23	96.23	96.02	240
1732812900	96.83	0.8	0.83	96.63	96.83	96.5	506
1732726500	96.03	-2.27	-2.31	96.92	96.92	96.03	1215
1732640100	98.3	-0.32	-0.32	98.06	99.04	97.59	467
1732553700	98.62	-0.68	-0.68	99.13	99.13	98.62	425
1732294500	99.3	1.7	1.74	98.18	99.41	98.18	2021
1732208100	97.6	0.17	0.17	97.6	97.6	97.6	120
1732121700	97.43	0.14	0.14	97.56	97.67	97.43	1330
1732035300	97.29	0.47	0.49	97.76	97.93	97.29	245
1731948900	96.82	0	0.00	96.82	96.82	96.82	0
1731689700	96.82	-0.27	-0.28	96.82	96.82	96.82	32
1731603300	97.09	0.69	0.72	96.86	97.09	96.86	841
1731516900	96.4	-1.18	-1.21	96.7	97	96.4	1080
1731430500	97.58	-0.93	-0.94	97.58	97.58	97.58	6
1731344100	98.51	-0.06	-0.06	98.97	98.97	98.51	10
1731084900	98.57	0.27	0.27	98.57	98.57	98.57	1
1730998500	98.3	0.08	0.08	98.62	98.62	98.3	124
1730912100	98.22	1.03	1.06	98.28	98.28	98.05	2519
1730825700	97.19	0	0.00	97.19	97.19	97.19	0
1730739300	97.19	-0.31	-0.32	97.19	97.19	97.19	120
1730480100	97.5	0.29	0.30	97.33	97.5	97.3	511
1730393700	97.21	-1.57	-1.59	97.21	97.21	97.21	1

Societe Generale Effekten

Invesco EUR IG Corporate...

XS2651536158 20300912 23...

IT0005603490 20250620 43...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관