INXTESG DL HY COBD DL【F9T1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
INXTESG DL HY COBD DL (F9T1)
INXTESG DL HY COBD DL (F9T1) 과거

INXTESG DL HY COBD DL (F9T1)

35.38

-0.1317

( -0.37% )

업데이트: 19:52:15

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0182	0.0514711704884	35.3596	35.6089	35.3542	0	0	IX
4	0.2161	0.614589169466	35.1617	35.6089	34.8906	0	0	IX
12	0.3095	0.882563454744	35.0683	38.7391	34.8906	0	0	IX
26	1.6517	4.89739400642	33.7261	38.7391	33.5023	0	0	IX
52	2.8943	8.91006203149	32.4835	38.7391	32.21	0	0	IX
156	5.4	18.0133298641	29.9778	38.7391	29.7351	0	0	IX
260	5.4	18.0133298641	29.9778	38.7391	29.7351	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738603800	35.5095	-0.07	-0.20	35.4678	35.6089	35.4598	0
1738344600	35.5813	0.02	0.06	35.4498	35.592	35.4414	0
1738258200	35.5606	0.01	0.04	35.4282	35.5702	35.4207	0
1738171800	35.5466	0.05	0.15	35.4127	35.5466	35.4058	0
1738085400	35.4927	0.09	0.27	35.3596	35.4927	35.3542	0
1737999000	35.398	-0.1	-0.28	35.3778	35.5214	35.3727	0
1737739800	35.497	0.01	0.04	35.3485	35.4986	35.3437	0
1737653400	35.4825	-0.01	-0.03	35.3838	35.5116	35.3773	0
1737567000	35.4934	0.05	0.15	35.3543	35.4976	35.3494	0
1737480600	35.4417	0.05	0.14	35.2804	35.4432	35.2715	0
1737394200	35.3931	0.04	0.13	35.2482	35.3978	35.2461	0
1737135000	35.3487	0.06	0.17	35.1933	35.3538	35.189	0
1737048600	35.2897	0.09	0.26	35.1478	35.2937	35.144	0
1736962200	35.1982	0.15	0.43	34.9495	35.1982	34.9444	0
1736875800	35.0489	0.08	0.23	34.8968	35.0552	34.8906	0
1736789400	34.9678	-0.16	-0.45	34.9557	35.086	34.9387	0
1736530200	35.1273	-0.06	-0.16	35.0693	35.1982	35.0238	0
1736443800	35.1837	0.06	0.18	35.0446	35.1854	35.0427	0
1736357400	35.1204	-0.13	-0.37	35.0919	35.1241	35.0764	0
1736271000	35.251	0.02	0.05	35.1617	35.2881	35.1533	0
1736184600	35.2323	0.06	0.18	35.0715	35.2408	35.0658	0
1735925400	35.1696	-3.57	-9.21	35.0318	35.1713	35.0256	0
1735839000	38.7391	3.74	10.69	38.5878	38.7391	38.5841	0
1735579800	34.9969	-0.06	-0.17	34.9387	35.0732	34.9352	0
1735320600	35.058	0.01	0.03	34.92	35.058	34.9162	0
1734975000	35.0483	0.01	0.02	34.9169	35.0582	34.9101	0
1734715800	35.04	-0.07	-0.19	34.9111	35.0451	34.9077	0
1734629400	35.1057	-0.18	-0.50	35.0816	35.2074	35.0734	0
1734543000	35.2833	-0.05	-0.13	35.1682	35.2926	35.1645	0
1734456600	35.3304	-0.03	-0.09	35.2351	35.3637	35.2278	0
1734370200	35.3621	-0.06	-0.17	35.2587	35.3814	35.2536	0
1734111000	35.4236	0.03	0.10	35.3229	35.4467	35.3188	0
1734024600	35.3896	-0.07	-0.21	35.3481	35.3896	35.3389	0
1733938200	35.4628	0.01	0.03	35.3473	35.4783	35.3394	0
1733851800	35.4529	-0.02	-0.05	35.3528	35.4766	35.3451	0
1733765400	35.4723	0.04	0.11	35.353	35.4774	35.3328	0
1733506200	35.435	0.03	0.08	35.3071	35.4479	35.3025	0
1733419800	35.4077	0.04	0.11	35.2683	35.4083	35.264	0
1733333400	35.3701	0.03	0.08	35.2401	35.3778	35.2354	0
1733247000	35.3431	0.06	0.16	35.2086	35.349	35.2074	0
1733160600	35.2859	0.05	0.13	35.1503	35.2917	35.1454	0
1732901400	35.2402	0.01	0.03	35.1182	35.2435	35.1123	0
1732815000	35.2289	-0.01	-0.02	35.097	35.235	35.0899	0
1732728600	35.2374	-0.01	-0.02	35.0988	35.2378	35.0965	0
1732642200	35.2437	0.08	0.24	35.1152	35.2437	35.0979	0
1732555800	35.1588	0.02	0.05	35.0262	35.1886	35.0211	0
1732296600	35.1399	0.05	0.15	35.0188	35.1465	35.0015	0
1732210200	35.0858	-0.01	-0.04	34.9866	35.121	34.9777	0
1732123800	35.0997	0.05	0.15	34.9753	35.1084	34.9697	0
1732037400	35.0473	0.03	0.07	34.9159	35.0586	34.9159	0
1731951000	35.0218	-0.08	-0.23	34.9025	35.0292	34.8967	0
1731691800	35.1015	-0.05	-0.14	35.0169	35.1494	35.0125	0
1731605400	35.1518	0	0.01	35.024	35.1645	35.0147	0
1731519000	35.1486	-0.02	-0.05	35.0221	35.1616	35.0101	0
1731432600	35.1646	-0.01	-0.04	35.0683	35.1986	35.0633	0
1731346200	35.1779	0.07	0.20	35.0478	35.1821	35.0413	0
1731087000	35.1088	0.11	0.32	34.9546	35.1154	34.9485	0
1731000600	34.9979	0.1	0.28	34.8568	34.9983	34.8494	0
1730914200	34.8988	-0.03	-0.10	34.796	34.9263	34.7796	0
1730827800	34.9336	-0.01	-0.04	34.827	34.9534	34.8241	0
1730741400	34.9475	0.01	0.04	34.8238	34.9592	34.8192	0

INXTESG DL HY COBD DL

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관