ETF【XDEX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	94.75	-1.99	-2.06	94.89	95.02	94.48	255
1740675300	96.74	-1.12	-1.14	96.63	96.74	96.59	698
1740588900	97.86	1.44	1.49	97.58	97.86	97.43	672
1740502500	96.42	-1.23	-1.26	96.92	96.92	96.42	89
1740416100	97.65	-1.45	-1.46	97.98	97.98	97.65	460
1740156900	99.1	-0.39	-0.39	99.17	99.17	98.37	177
1740070500	99.49	0.66	0.67	99.67	99.84	99.21	254
1739984100	98.83	0.14	0.14	98.83	98.83	98.83	400
1739897700	98.69	1.07	1.10	98.85	99.07	98.69	295
1739811300	97.62	0	0.00	97.62	97.62	97.62	0
1739552100	97.62	-0.87	-0.88	97.79	97.79	97.62	217
1739465700	98.49	-0.03	-0.03	98.98	98.98	98.49	9
1739379300	98.52	-0.5	-0.50	98.89	98.89	98.52	958
1739292900	99.02	-0.65	-0.65	98.97	99.02	98.97	314
1739206500	99.67	0.53	0.53	99.08	99.73	99.08	1445
1738947300	99.14	0.09	0.09	99.14	99.14	99.14	287
1738860900	99.05	0.6	0.61	99.04	99.08	99.04	400
1738774500	98.45	-0.19	-0.19	98.24	98.45	98.24	1270
1738688100	98.64	1.02	1.04	98.88	98.88	98.64	289
1738601700	97.62	-1.23	-1.24	98.16	98.16	97.62	120
1738342500	98.85	0.88	0.90	98.88	99.13	98.85	608
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관