ETF【XDEX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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
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
1730307300	98.78	0	0.00	98.78	98.78	98.78	0
1730220900	98.78	0	0.00	98.78	98.78	98.78	0
1730134500	98.78	0.37	0.38	98.75	98.78	98.75	265
1729871700	98.41	-0.94	-0.95	98.39	98.47	98.39	375
1729785300	99.35	0	0.00	99.35	99.35	99.35	0
1729698900	99.35	0	0.00	99.35	99.35	99.35	0
1729612500	99.35	-0.23	-0.23	99.35	99.35	99.35	120
1729526100	99.58	-1.39	-1.38	100.35	100.35	99.58	239
1729266900	100.97	0.24	0.24	100.7	100.97	100.7	242
1729180500	100.73	1.53	1.54	100.1	100.76	100.1	888
1729094100	99.2	-0.53	-0.53	99.2	99.2	99.2	120
1729007700	99.73	1.16	1.18	100.11	100.11	99.73	128
1728921300	98.57	0	0.00	98.57	98.57	98.57	0
1728662100	98.57	0	0.00	98.57	98.57	98.57	0
1728575700	98.57	0	0.00	98.57	98.57	98.57	0
1728489300	98.57	0.4	0.41	98.96	98.96	98.56	236
1728402900	98.17	0.59	0.60	98.42	98.45	98.17	478
1728316500	97.58	-0.42	-0.43	97.83	97.83	97.58	188
1728057300	98	0	0.00	98	98	98	0
1727970900	98	-0.36	-0.37	98	98	98	1
1727884500	98.36	-0.62	-0.63	98	98.36	97.99	551
1727798100	98.98	0.84	0.86	98.51	98.98	98.51	1455
1727711700	98.14	-1.68	-1.68	98.73	98.75	97.84	802
1727452500	99.82	-0.36	-0.36	99.82	99.82	99.82	120
1727366100	100.18	1.34	1.36	100.27	100.58	99.99	623
1727279700	98.84	-0.17	-0.17	98.99	98.99	98.84	200
1727193300	99.01	1.09	1.11	99.34	99.34	98.31	971
1727106900	97.92	0.64	0.66	97.73	97.99	97.73	720
1726847700	97.28	0.03	0.03	97.53	97.61	97.24	1488
1726761300	97.25	0.41	0.42	96.59	97.25	96.59	371
1726674900	96.84	0	0.00	96.84	96.84	96.84	0
1726588500	96.84	0.26	0.27	96.84	96.84	96.84	93
1726502100	96.58	0.51	0.53	96.64	96.64	96.58	11
1726242900	96.07	1.89	2.01	96.17	96.17	96.07	240
1726156500	94.18	0	0.00	94.18	94.18	94.18	0
1726070100	94.18	-0.33	-0.35	94.3	94.3	94.13	2820
1725983700	94.51	0.17	0.18	94.84	95	94.51	732
1725897300	94.34	0.22	0.23	94.43	94.43	94.34	600
1725638100	94.12	-0.84	-0.88	94.93	95.52	94.12	2106
1725551700	94.96	0.09	0.09	95.25	95.25	94.96	480
1725465300	94.87	-1.13	-1.18	94.87	94.87	94.87	184
1725378900	96	-1.33	-1.37	96.48	96.48	96	134
1725292500	97.33	0	0.00	97.33	97.33	97.33	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관