iNav db xtrackers MSCI AC Asia ex Japan TRN Index ETF【4QAX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
iNav db xtrackers MSCI AC Asia ex Japan TRN Index ETF (4QAX)
iNav db xtrackers MSCI AC Asia ex Japan TRN Index ETF (4QAX) 과거

iNav db xtrackers MSCI AC Asia ex Japan TRN Index ETF (4QAX)

41.10

-0.105

(-0.25%)

마감 01 9월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4975	1.22529400899	40.6025	41.475	40.6025	0	0	IX
4	0.755	1.8713595241	40.345	41.475	37.8925	0	0	IX
12	0.3725	0.914615431834	40.7275	42.305	37.8925	0	0	IX
26	2.505	6.4904780412	38.595	42.825	37.255	0	0	IX
52	1.18	2.95591182365	39.92	42.825	35.89	0	0	IX
156	-7.34	-15.1527663088	48.44	51.15	35.7375	0	0	IX
260	3.78	10.1286173633	37.32	54.93	31.4075	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1725035400	41.1	-0.11	-0.25	41.205	41.475	41.1	0
1724949000	41.205	0.55	1.35	40.88	41.2475	40.8775	0
1724862600	40.6575	-0.29	-0.70	40.82	41	40.6575	0
1724776200	40.945	0.06	0.14	40.9975	41.1075	40.9075	0
1724689800	40.8875	-0.09	-0.23	40.975	41.205	40.8025	0
1724430600	40.98	0.38	0.93	40.6025	41.06	40.6025	0
1724344200	40.6025	-0.08	-0.19	40.715	40.8725	40.5925	0
1724257800	40.68	0.12	0.29	40.48	40.7525	40.4075	0
1724171400	40.5625	-0.57	-1.38	41.13	41.13	40.5	0
1724085000	41.13	0.3	0.73	40.8175	41.16	40.8175	0
1723825800	40.83	0.42	1.05	40.71	40.9025	40.5575	0
1723739400	40.4075	0.35	0.87	40.0575	40.64	39.9	0
1723653000	40.0575	-0.43	-1.06	40.165	40.3475	39.825	0
1723566600	40.485	0.06	0.14	40.445	40.5075	40.3125	0
1723480200	40.4275	0.36	0.89	40.07	40.535	40.07	0
1723221000	40.07	-0.09	-0.22	40.185	40.325	39.9575	0
1723134600	40.1575	0.59	1.48	39.68	40.175	39.415	0
1723048200	39.5725	0.65	1.66	38.925	39.8125	38.925	0
1722961800	38.925	0.08	0.21	39.025	39.07	38.6175	0
1722875400	38.8425	-0.91	-2.28	38.58	38.87	37.8925	0
1722616200	39.75	-0.97	-2.37	40.345	40.3875	39.61	0
1722529800	40.715	-0.35	-0.84	41.06	41.1525	40.715	0
1722443400	41.06	0.65	1.60	40.4125	41.1025	40.4125	0
1722357000	40.4125	-0.09	-0.22	40.4675	40.585	40.4	0
1722270600	40.5025	0.1	0.24	40.405	40.7725	40.405	0
1722011400	40.405	0.33	0.83	40.285	40.435	40.1925	0
1721925000	40.0725	-0.35	-0.87	40.0925	40.1325	39.8925	0
1721838600	40.425	-0.26	-0.63	40.41	40.5425	40.3375	0
1721752200	40.6825	-0.12	-0.29	40.8	40.8	40.4275	0
1721665800	40.8	0.31	0.77	40.49	40.9325	40.49	0
1721406600	40.49	-0.3	-0.73	40.8025	40.81	40.49	0
1721320200	40.7875	-0.16	-0.38	41.065	41.2025	40.7825	0
1721233800	40.9425	-0.29	-0.69	41.2875	41.345	40.9375	0
1721147400	41.2275	-0.27	-0.64	41.25	41.3475	41.11	0
1721061000	41.4925	-0.67	-1.59	42.1625	42.1625	41.38	0
1720801800	42.1625	0.35	0.83	42.1625	42.305	42.055	0
1720715400	41.815	0.49	1.19	41.325	41.93	41.325	0
1720629000	41.325	0.28	0.67	41.15	41.3525	41.0275	0
1720542600	41.05	0.22	0.54	41.1425	41.215	41	0
1720456200	40.8275	-0.07	-0.16	40.8925	40.9425	40.8225	0
1720197000	40.8925	-0.36	-0.88	41.255	41.255	40.77	0
1720110600	41.255	-0.05	-0.13	41.29	41.3825	41.2175	0
1720024200	41.3075	0.44	1.07	41.1175	41.38	41.08	0
1719937800	40.87	-0.03	-0.07	40.8975	40.935	40.72	0
1719851400	40.8975	0.05	0.12	40.85	40.94	40.68	0
1719592200	40.85	0.05	0.11	40.805	41.0475	40.805	0
1719505800	40.805	-0.21	-0.51	41.015	41.015	40.7775	0
1719419400	41.015	0.11	0.28	41.2575	41.2675	40.9425	0
1719333000	40.9025	-0.38	-0.92	40.965	41.0875	40.865	0
1719246600	41.2825	0.19	0.46	41.095	41.3375	40.9525	0
1718987400	41.095	-0.03	-0.07	41.1225	41.265	41.055	0
1718901000	41.1225	-0.33	-0.79	41.45	41.45	41.0625	0
1718814600	41.45	0.45	1.10	41.505	41.585	41.33	0
1718728200	41	0.13	0.33	40.7175	41	40.7075	0
1718641800	40.865	0.05	0.12	40.8175	40.99	40.805	0
1718382600	40.8175	0.08	0.19	40.74	41.025	40.74	0
1718296200	40.74	0.01	0.03	40.7275	40.8725	40.65	0
1718209800	40.7275	0.09	0.22	40.7625	40.7725	40.535	0
1718123400	40.64	-0.34	-0.82	40.7925	40.8575	40.615	0
1718037000	40.975	0.29	0.70	40.8025	40.9875	40.71	0
1717777800	40.69	-0.04	-0.09	40.7275	40.96	40.555	0
1717691400	40.7275	0.05	0.11	40.6575	40.7625	40.57	0
1717605000	40.6825	0.79	1.98	39.8925	40.6825	39.8925	0
1717518600	39.8925	-0.31	-0.76	40.1975	40.1975	39.785	0
1717432200	40.1975	0.41	1.04	39.7825	40.645	39.7825	0

iNav db xtrackers MSCI A...

Manganese X Energy

Maxeon Solar Technologies

iNAV Xmtch IE on MSCI Ca...

Amundi Index Solutions (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관