XMUEUE2CHEURINAV【G86B】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
XMUEUE2CHEURINAV (G86B)
XMUEUE2CHEURINAV (G86B) 과거

XMUEUE2CHEURINAV (G86B)

8.49

0.12

(1.43%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.267	-3.04968589377	8.755	8.756	8.344	0	0	IX
4	-0.708	-7.69899956503	9.196	9.304	8.344	0	0	IX
12	-0.597	-6.57127132636	9.085	9.5005	8.344	0	0	IX
26	-0.2655	-3.03307248529	8.7535	9.5245	8.344	0	0	IX
52	0.3315	4.06424324159	8.1565	9.5245	7.6815	0	0	IX
156	2.264	36.3753213368	6.224	9.5245	6.143	0	0	IX
260	2.264	36.3753213368	6.224	9.5245	6.143	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	8.488	0.12	1.43	8.4475	8.502	8.3875	0
1741887000	8.368	-0.1	-1.15	8.456	8.4755	8.3475	0
1741800600	8.465	0.07	0.86	8.4215	8.577	8.368	0
1741714200	8.393	-0.12	-1.46	8.5295	8.5295	8.344	0
1741627800	8.5175	-0.04	-0.50	8.726	8.7289999	8.496	0
1741368600	8.5605	-0.19	-2.22	8.755	8.756	8.558	0
1741282200	8.755	0.08	0.88	8.7144999	8.7805	8.6765	0
1741195800	8.6785	0.04	0.44	8.765	8.7995	8.672	0
1741109400	8.6405	-0.29	-3.19	8.7895	8.8085	8.61	0
1741023000	8.9255	0.07	0.77	8.9629999	9.0105	8.896	0
1740763800	8.857	-0.12	-1.35	8.8335	8.8835	8.782	0
1740677400	8.9785	-0.08	-0.92	9.012	9.0574999	8.912	0
1740591000	9.062	0.12	1.36	9.03	9.0795	9.006	0
1740504600	8.9405	-0.16	-1.77	9.02	9.0665	8.9295	0
1740418200	9.1015	-0.12	-1.25	9.1375	9.168	9.0285	0
1740159000	9.2165	-0.01	-0.09	9.269	9.304	9.201	0
1740072600	9.225	-0.04	-0.47	9.268	9.292	9.2114999	0
1739986200	9.269	0.02	0.20	9.265	9.273	9.236	0
1739899800	9.2505	0.01	0.16	9.255	9.278	9.23	0
1739813400	9.236	0.02	0.26	9.212	9.2485	9.212	0
1739554200	9.212	0.02	0.17	9.196	9.247	9.196	0
1739467800	9.196	0.12	1.37	9.1275	9.2129999	9.0894999	0
1739381400	9.0715	-0.1	-1.05	9.1649999	9.183	9.0574999	0
1739295000	9.168	-0.03	-0.32	9.1545	9.1809999	9.135	0
1739208600	9.1975	0.03	0.32	9.1685	9.2205	9.1655	0
1738949400	9.1685	-0.07	-0.71	9.2445	9.271	9.1625	0
1738863000	9.234	0.06	0.70	9.232	9.246	9.2129999	0
1738776600	9.17	-0.03	-0.29	9.1115	9.1725	9.1095	0
1738690200	9.1965	0.03	0.35	9.1445	9.202	9.1095	0
1738603800	9.1645	-0.2	-2.11	9.067	9.186	9.0395	0
1738344600	9.362	0.12	1.26	9.321	9.38	9.305	0
1738258200	9.2455	-0.05	-0.48	9.2885	9.301	9.2125	0
1738171800	9.2905	0.02	0.19	9.3625	9.3795	9.2815	0
1738085400	9.273	0.06	0.62	9.271	9.3165	9.2015	0
1737999000	9.216	-0.28	-2.91	9.265	9.294	9.1125	0
1737739800	9.4925	0.03	0.36	9.476	9.5005	9.4644999	0
1737653400	9.458	-0	-0.02	9.4275	9.46	9.4075	0
1737567000	9.46	0.12	1.25	9.3844999	9.46	9.3844999	0
1737480600	9.3435	0.04	0.40	9.3	9.351	9.292	0
1737394200	9.3059999	0.01	0.09	9.2875	9.347	9.2525	0
1737135000	9.2975	0.09	1.03	9.1969999	9.3035	9.1969999	0
1737048600	9.2025	0.06	0.67	9.251	9.252	9.155	0
1736962200	9.1415	0.15	1.63	8.9945	9.1824999	8.9945	0
1736875800	8.9945	0.05	0.58	9.057	9.0935	8.9815	0
1736789400	8.943	-0.05	-0.54	8.9454999	8.9665	8.8905	0
1736530200	8.992	-0.13	-1.45	9.117	9.1465	8.9695	0
1736443800	9.1245	-0.02	-0.17	9.1075	9.143	9.1015	0
1736357400	9.14	-0.05	-0.51	9.1535	9.1725	9.0864999	0
1736271000	9.1865	-0.15	-1.64	9.2625	9.319	9.1695	0
1736184600	9.34	0.18	1.93	9.2335	9.3435	9.2305	0
1735925400	9.1635	0.06	0.68	9.0855	9.167	9.0715	0
1735839000	9.1015	-0.06	-0.60	9.1325	9.1905	9.062	0
1735579800	9.1565	-0.08	-0.91	9.212	9.223	9.1435	0
1735320600	9.2405	0.04	0.48	9.1965	9.343	9.1965	0
1734975000	9.1965	-0.05	-0.58	9.2505	9.2594999	9.148	0
1734715800	9.2505	0.07	0.76	9.085	9.2505	8.994	0
1734629400	9.1809999	-0.27	-2.84	9.159	9.234	9.134	0
1734543000	9.4495	0.02	0.18	9.429	9.4605	9.3855	0
1734456600	9.4324999	-0.03	-0.30	9.4275	9.44	9.4015	0
1734370200	9.461	0.04	0.38	9.425	9.4644999	9.413	0

XMUEUE2CHEURINAV

Crystal Peak Minerals

iShares ESG MSCI KLD 400...

Great Southern Copper

Puma Ag Rudolf Dassl (PK)

Euronext Aerospace and D...

Vontobel Financial Produ...

DJ US Financial Services...

Taoping Inc BVI

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관