DB X-Trackers MSCI Japan TRN Index ETF 4C【XMK9】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
이탈리아
BIT
DB X-Trackers MSCI Japan TRN Index ETF 4C (XMK9)
DB X-Trackers MSCI Japan TRN Index ETF 4C (XMK9) 과거

DB X-Trackers MSCI Japan TRN Index ETF 4C (XMK9)

39.79

0.10

(0.25%)

마감 19 2월 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
1739811300	39.675	0.22	0.57	39.665	39.69	39.665	882
1739552100	39.45	0	0.00	39.495	39.575	39.45	4757
1739465700	39.45	0.32	0.82	39.6	39.6	39.45	10134
1739379300	39.13	-0.1	-0.25	39.105	39.165	38.985	19754
1739292900	39.23	0.14	0.37	38.95	39.23	38.905	28499
1739206500	39.085	0.26	0.67	39.065	39.085	39.065	277
1738947300	38.825	-0.57	-1.45	39.19	39.235	38.825	10659
1738860900	39.395	0.17	0.42	39.43	39.435	39.38	9816
1738774500	39.23	-0.14	-0.34	39.27	39.27	39.13	133
1738688100	39.365	0.06	0.15	39.19	39.365	39.19	7661
1738601700	39.305	-0.5	-1.26	39.075	39.305	39.04	4897
1738342500	39.805	0.12	0.29	39.915	39.915	39.8	286
1738256100	39.69	0.2	0.49	39.69	39.69	39.69	2427
1738169700	39.495	0	0.00	39.495	39.495	39.495	0
1738083300	39.495	0.43	1.10	39.49	39.495	39.49	3446
1737996900	39.065	-0.72	-1.81	39.255	39.255	38.955	148
1737737700	39.785	0.38	0.98	39.395	39.785	39.34	63299
1737651300	39.4	0.02	0.06	39.4	39.4	39.4	2450
1737564900	39.375	0.53	1.36	39.18	39.375	39.18	265
1737478500	38.845	0.16	0.41	38.77	38.925	38.77	19964
1737392100	38.685	0.07	0.18	38.705	38.705	38.645	4658
1737132900	38.615	0.24	0.63	38.275	38.615	38.26	33034
1737046500	38.375	-0.26	-0.67	38.48	38.48	38.375	2546
1736960100	38.635	0.25	0.66	38.34	38.635	38.34	3778
1736873700	38.38	0.25	0.66	38.38	38.38	38.38	200
1736787300	38.13	-0.53	-1.36	38.04	38.13	37.935	315
1736528100	38.655	-0.42	-1.07	38.645	38.655	38.645	5368
1736441700	39.075	-0.54	-1.35	39.045	39.075	39.045	797
1736355300	39.61	-0.19	-0.48	39.61	39.61	39.61	2
1736268900	39.8	-0.01	-0.03	39.8	39.8	39.8	357
1736182500	39.81	0.46	1.17	39.605	39.81	39.605	7725
1735923300	39.35	-0.1	-0.24	39.325	39.37	39.325	4270
1735836900	39.445	-0.18	-0.44	39.27	39.445	39.18	34860
1735577700	39.62	-0.01	-0.01	39.65	39.65	39.62	555
1735318500	39.625	0.99	2.56	39.625	39.625	39.625	35
1734972900	38.635	-0.16	-0.40	38.71	38.71	38.635	358
1734713700	38.79	-0.12	-0.31	38.445	38.79	38.285	15875
1734627300	38.91	-0.01	-0.01	39.075	39.075	38.91	2098
1734540900	38.915	0.14	0.36	38.925	38.925	38.915	4908
1734454500	38.775	-0.42	-1.06	38.875	38.955	38.775	779
1734368100	39.19	-0.09	-0.23	38.985	39.19	38.97	780
1734108900	39.28	-0.13	-0.33	39.14	39.28	39.115	3769
1734022500	39.41	-0.09	-0.23	39.49	39.49	39.405	13062
1733936100	39.5	0.43	1.10	39.5	39.5	39.5	16
1733849700	39.07	-0.18	-0.46	39.015	39.07	39.015	5044
1733763300	39.25	0.24	0.63	39.025	39.25	39.025	1426
1733504100	39.005	-0.25	-0.62	39.005	39.005	39.005	50
1733417700	39.25	-0.2	-0.49	39.15	39.25	39.15	2008
1733331300	39.445	0.42	1.08	39.175	39.445	39.175	4637
1733244900	39.025	0.55	1.43	39.105	39.145	39.025	785
1733158500	38.475	0.34	0.90	38.525	38.605	38.475	4770
1732899300	38.13	0	0.00	38.13	38.13	38.13	0
1732812900	38.13	0.55	1.45	38.13	38.13	38.13	30
1732726500	37.585	-0.45	-1.17	37.65	37.73	37.585	638
1732640100	38.03	-0.54	-1.39	38.03	38.03	38.03	397
1732553700	38.565	0.4	1.05	38.535	38.625	38.49	10957
1732294500	38.165	0.03	0.08	38.315	38.315	38.12	5442
1732208100	38.135	-0.18	-0.47	37.935	38.135	37.895	740
1732121700	38.315	0.04	0.10	38.315	38.315	38.315	2
1732035300	38.275	-0.21	-0.55	38.14	38.275	37.94	21353
1731948900	38.485	0.05	0.14	38.485	38.485	38.485	137

DB X-Trackers MSCI Japan...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관