IN XTK MSCI SP500 EO H SF【I1CM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
IN XTK MSCI SP500 EO H SF (I1CM)
IN XTK MSCI SP500 EO H SF (I1CM) 과거

IN XTK MSCI SP500 EO H SF (I1CM)

74.46

-0.0533

( -0.07% )

업데이트: 18:08:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8612	1.17016116212	73.5967	74.8634	72.6397	0	0	IX
4	1.2729	1.73929083829	73.185	75.3513	71.5505	0	0	IX
12	5.6624	8.23077090798	68.7955	75.3513	67.3235	0	0	IX
26	3.6792	5.19817402693	70.7787	75.3513	63.4878	0	0	IX
52	14.8817	24.9792702455	59.5762	75.3513	58.005	0	0	IX
156	18.384	32.785306533	56.0739	75.3513	53.324	0	0	IX
260	18.384	32.785306533	56.0739	75.3513	53.324	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732642200	74.5112	0.3	0.40	74.2046	74.6476	74.0576	0
1732555800	74.2126	0.35	0.48	73.9525	74.8634	73.9525	0
1732296600	73.8612	0.35	0.48	73.5118	74.3261	72.9351	0
1732210200	73.5078	0.66	0.91	72.8485	73.8681	72.8407	0
1732123800	72.8446	-0.59	-0.81	73.5967	73.9911	72.6397	0
1732037400	73.4394	-0.25	-0.34	73.5574	73.6358	72.3757	0
1731951000	73.69	0.37	0.51	73.2719	73.69	73.1414	0
1731691800	73.3188	-1.48	-1.98	74.722	74.738	73.2134	0
1731605400	74.8017	0.08	0.10	74.7275	75.3513	74.6305	0
1731519000	74.7261	0.04	0.06	74.7965	75.0273	74.2759	0
1731432600	74.6848	-0.41	-0.55	74.9733	74.9943	74.6522	0
1731346200	75.0961	0.14	0.18	74.9998	75.3447	74.9269	0
1731087000	74.9598	0.12	0.16	75.0165	75.0592	74.5586	0
1731000600	74.8369	0.85	1.15	74.4278	74.9693	74.4278	0
1730914200	73.9891	1.52	2.09	72.1543	74.3194	72.0966	0
1730827800	72.4733	0.83	1.16	71.6906	72.5002	71.5738	0
1730741400	71.641	-0.77	-1.06	72.339	72.3428	71.5505	0
1730482200	72.408	0.59	0.82	71.9573	72.6175	71.8392	0
1730395800	71.818	-1.46	-1.99	72.3987	72.716	71.5555	0
1730309400	73.2762	0.29	0.39	73.185	73.4975	72.8228	0
1730223000	72.9879	0.24	0.32	72.8023	73.0201	72.5318	0
1730136600	72.7528	-0.28	-0.39	73.0696	73.1683	72.7328	0
1729873800	73.0346	0.55	0.75	72.6065	73.3688	72.6036	0
1729787400	72.4877	0.1	0.14	72.4093	72.7857	72.3796	0
1729701000	72.3886	-0.48	-0.66	74.4438	74.4637	72.3312	0
1729614600	72.8703	0.04	0.06	72.8243	73.1253	72.6422	0
1729528200	72.8282	-0.65	-0.89	73.4335	73.5082	72.774	0
1729269000	73.4804	0.17	0.23	73.239	73.5525	73.2302	0
1729182600	73.3141	0.28	0.39	73.4154	73.802	73.0457	0
1729096200	73.0325	-0.29	-0.40	72.886	73.2197	72.7179	0
1729009800	73.3247	-0.22	-0.30	73.509	73.7082	73.0595	0
1728923400	73.5438	0.76	1.04	72.7932	73.6715	72.7699	0
1728664200	72.7861	0.59	0.82	72.3172	72.868	72.1548	0
1728577800	72.1946	-0.43	-0.59	72.6036	72.8682	72.1411	0
1728491400	72.6215	0.62	0.87	71.96	72.6292	71.8147	0
1728405000	71.9983	0.17	0.24	71.7564	72.0899	71.1317	0
1728318600	71.8253	0.11	0.15	71.7189	72.1515	71.6199	0
1728059400	71.7189	0.13	0.18	71.3448	72.3619	71.2942	0
1727973000	71.5884	0.03	0.04	71.6399	71.7592	71.1439	0
1727886600	71.5622	0.34	0.48	71.1003	71.6095	71.0524	0
1727800200	71.2219	-0.81	-1.13	72.1394	72.431	70.873	0
1727713800	72.0323	-0.14	-0.19	72.1302	72.3095	71.8735	0
1727454600	72.1685	-0.27	-0.37	72.3192	72.4304	71.9696	0
1727368200	72.4397	0.02	0.03	72.572	73.0795	72.3673	0
1727281800	72.4191	0.38	0.52	71.9672	72.7495	71.9575	0
1727195400	72.0429	0	0.00	71.9886	72.3372	71.7199	0
1727109000	72.0421	0.08	0.11	72.0187	72.2378	71.7285	0
1726849800	71.9617	-0.09	-0.12	72.1449	72.2986	71.8129	0
1726763400	72.0495	1.4	1.99	71.4933	72.179	71.3754	0
1726677000	70.6466	-0.44	-0.62	70.7575	70.83	70.5724	0
1726590600	71.0908	0.63	0.89	70.6541	71.2849	70.5892	0
1726504200	70.4614	-0.13	-0.18	70.5677	70.6673	70.284	0
1726245000	70.5902	0.72	1.03	69.785	70.672	69.7553	0
1726158600	69.8703	1.93	2.85	68.1279	70.1256	68.1207	0
1726072200	67.9357	-0.29	-0.42	68.1931	68.8235	67.3235	0
1725985800	68.2255	0.07	0.10	68.3914	68.5359	68.0525	0
1725899400	68.1599	0.5	0.74	67.794	68.3798	67.794	0
1725640200	67.6564	-1.15	-1.68	68.5723	69.1935	67.594	0
1725553800	68.8112	-0.56	-0.81	69.2119	69.6114	68.7057	0
1725467400	69.3743	-0.53	-0.76	68.7955	69.7014	68.7664	0
1725381000	69.9048	-1.17	-1.64	71.0702	71.2371	69.5991	0
1725294600	71.0739	0.88	1.25	70.236	71.1644	70.2061	0
1725035400	70.1949	-0.41	-0.58	70.7106	70.7782	70.1299	0
1724949000	70.6015	0.68	0.97	69.7846	70.7772	69.7771	0
1724862600	69.9257	-0.69	-0.97	70.6917	70.7227	69.8826	0
1724776200	70.6114	-0.37	-0.52	70.9943	71.1433	70.402	0

IN XTK MSCI SP500 EO H SF

Janux Therapeutics

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관