XtrackersStoxx Europe 600 UCITS ETF 1C【XSX6】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
이탈리아
BIT
XtrackersStoxx Europe 600 UCITS ETF 1C (XSX6)
XtrackersStoxx Europe 600 UCITS ETF 1C (XSX6) 과거

XtrackersStoxx Europe 600 UCITS ETF 1C (XSX6)

139.00

1.34

(0.97%)

마감 27 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740502500	137.66	0.32	0.23	137.36	138.34	137.36	642
1740416100	137.34	-0.16	-0.12	137.68	137.9	137.02	6559
1740156900	137.5	0.84	0.61	136.9	137.52	136.9	1939
1740070500	136.66	-0.14	-0.10	137.13999	137.4	136.66	379
1739984100	136.8	-1.44	-1.04	138.36	138.36	136.69999	4773
1739897700	138.24	0.54	0.39	137.8	138.36	137.68	2916
1739811300	137.69999	0.88	0.64	137.04	137.72	137.04	2339
1739552100	136.82	-0.46	-0.34	137.28	137.41999	136.82	492
1739465700	137.28	1.76	1.30	136.76	137.28	136.32	1375
1739379300	135.52	0.02	0.01	135.96	135.96	135.13999	563
1739292900	135.5	0.12	0.09	135.3	135.5	135.19999	542
1739206500	135.38	0.82	0.61	134.74	135.38	134.74	2506
1738947300	134.56	-0.42	-0.31	135.12	135.13999	134.52	3073
1738860900	134.97999	1.82	1.37	134.19999	134.97999	134.19999	953
1738774500	133.16	0.4	0.30	132.72	133.26	132.63999	252
1738688100	132.76	0.28	0.21	132.62	132.82	132	2589
1738601700	132.47999	-1.22	-0.91	131.8	132.62	131.76	1688
1738342500	133.69999	0.46	0.35	133.94	134.36	133.69999	122
1738256100	133.24	0.94	0.71	132.84	133.24	132.8	568
1738169700	132.3	0.44	0.33	132.4	132.68	132.3	387
1738083300	131.86	0.8	0.61	131.69999	132.22	131.69999	218
1737996900	131.06	-0.16	-0.12	130.56	131.06	130.22	790
1737737700	131.22	0.08	0.06	131.86	132.06	131.22	1965
1737651300	131.13999	1.14	0.88	130.84	131.13999	130.82	721
1737564900	130	0	0.00	130	130	130	0
1737478500	130	-0.14	-0.11	129.94	130.1	129.78	166
1737392100	130.13999	0.36	0.28	129.78	130.13999	129.58	1474
1737132900	129.78	1.36	1.06	129.24	129.78	129.24	1360
1737046500	128.41999	0.8	0.63	128.19999	128.5	128.19999	113
1736960100	127.62	1.28	1.01	126.38	127.62	126.3	652
1736873700	126.34	0.3	0.24	126.6	126.6	126.34	203
1736787300	126.04	-1.06	-0.83	126	126.04	125.5	829
1736528100	127.1	-0.7	-0.55	127.46	127.74	127.1	369
1736441700	127.8	0.96	0.76	127.32	127.82	127.32	306
1736355300	126.84	-0.32	-0.25	127.48	127.96	126.56	592
1736268900	127.16	0.36	0.28	126.96	127.32	126.96	426
1736182500	126.8	0.86	0.68	126.08	126.8	126.06	244
1735923300	125.94	-0.36	-0.29	126.48	126.48	125.8	1508
1735836900	126.3	1.78	1.43	125.4	126.3	125.4	853
1735577700	124.52	-0.56	-0.45	125.12	125.36	124.5	9955
1735318500	125.08	0.64	0.51	124.66	125.38	124.66	510
1734972900	124.44	0.02	0.02	124.8	124.8	124.44	16818
1734713700	124.42	-1	-0.80	124.34	124.42	123.18	2197
1734627300	125.42	-2.06	-1.62	125.82	126.16	125.08	965
1734540900	127.48	0.38	0.30	127.24	127.48	127.16	12122
1734454500	127.1	-0.64	-0.50	127.2	127.2	126.94	2020
1734368100	127.74	-0.08	-0.06	127.68	127.74	127.32	1547
1734108900	127.82	-0.68	-0.53	128.26	128.5	127.82	2822
1734022500	128.5	-0.24	-0.19	128.91999	128.91999	128.5	1157
1733936100	128.74	0.28	0.22	128.16	128.74	128	1227
1733849700	128.46	-0.68	-0.53	128.86	128.9	128.46	3497
1733763300	129.13999	0.32	0.25	129.24	129.26	128.84	341
1733504100	128.82	0.52	0.41	128.86	129.06	128.82	403
1733417700	128.3	0.04	0.03	128.28	128.46	128.28	93
1733331300	128.26	0.84	0.66	127.92	128.4	127.74	1238
1733244900	127.42	0.82	0.65	127.8	127.96	127.42	10976
1733158500	126.6	0.56	0.44	126.12	127.24	126.12	507
1732899300	126.04	0.48	0.38	125.48	126.04	125.34	655
1732812900	125.56	0.46	0.37	125.7	125.72	125.56	211
1732726500	125.1	-0.18	-0.14	124.92	125.1	124.72	551
1732640100	125.28	-0.74	-0.59	125.2	125.4	125.1	2879

XtrackersStoxx Europe 60...

Vontobel Financial Produ...

IT0005561524 20250915 37...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관