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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

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)

72.17

-0.2712

(-0.37%)

마감 29 9월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0236	0.0327119449885	72.1449	73.0795	71.7199	0	0	IX
4	1.4579	2.06178423037	70.7106	73.0795	67.3235	0	0	IX
12	-0.1127	-0.155918828132	72.2812	74.3025	63.4878	0	0	IX
26	3.2173	4.66605367274	68.9512	74.3025	63.4878	0	0	IX
52	15.7243	27.8581324565	56.4442	74.3025	53.324	0	0	IX
156	16.0946	28.70248012	56.0739	74.3025	53.324	0	0	IX
260	16.0946	28.70248012	56.0739	74.3025	53.324	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1724689800	70.9779	-0.3	-0.42	71.1454	71.3671	70.8912	0
1724430600	71.2806	0.5	0.70	70.8658	71.472	70.6388	0
1724344200	70.7835	-0.32	-0.46	71.2141	71.4835	70.7804	0
1724257800	71.1073	-0.37	-0.52	71.3156	71.4381	70.901	0
1724171400	71.4771	-0.08	-0.11	71.4688	71.9181	71.4358	0
1724085000	71.5549	0.53	0.74	70.9296	71.5795	70.9056	0
1723825800	71.0262	-0.01	-0.01	71.3281	71.3365	70.5411	0
1723739400	71.035	1.38	1.98	69.7116	71.0805	69.6897	0
1723653000	69.6567	0.91	1.33	69.4032	69.7436	69.224	0
1723566600	68.7446	0.79	1.17	68.3176	68.8055	67.9742	0
1723480200	67.9519	0.45	0.66	67.7643	68.4951	67.7356	0
1723221000	67.5068	0.27	0.40	67.3572	67.8806	67.0334	0
1723134600	67.2363	-0.18	-0.27	65.833	67.3031	65.1421	0
1723048200	67.4202	1.73	2.63	65.892399	67.7066	65.8677	0
1722961800	65.694999	0.2	0.30	65.4954	66.1001	64.800299	0
1722875400	65.4954	-1.6	-2.38	66.239999	66.2471	63.4878	0
1722616200	67.093999	-2.24	-3.23	68.1297	68.6547	66.732	0
1722529800	69.3317	-1.32	-1.87	70.3813	70.755	69.3133	0
1722443400	70.6559	0.79	1.13	70.2338	70.7507	70.0045	0
1722357000	69.8695	-0.25	-0.36	70.5172	70.5957	69.7413	0
1722270600	70.1191	0.02	0.03	70.67	70.6787	70.0772	0
1722011400	70.0998	0.1	0.15	69.7061	70.2837	69.691	0
1721925000	69.9951	-0.43	-0.61	70.2578	70.2578	69.0733	0
1721838600	70.4267	-2.13	-2.93	71.5845	71.6609	70.3304	0
1721752200	72.5543	0.6	0.83	72.3144	72.5776	72.0422	0
1721665800	71.954	0.32	0.44	71.5437	72.3122	71.5437	0
1721406600	71.6363	-0.49	-0.69	72.0352	72.3339	71.5873	0
1721320200	72.1307	-0.67	-0.92	72.8504	73.1901	71.9801	0
1721233800	72.8034	-1.1	-1.48	73.8588	73.8664	72.7444	0
1721147400	73.9006	-0.22	-0.30	74.0262	74.1209	73.6751	0
1721061000	74.1222	0.38	0.52	73.6873	74.3025	73.6378	0
1720801800	73.7402	0.76	1.04	73.1204	73.8359	73.0298	0
1720715400	72.9777	-0.17	-0.23	73.7331	74.1628	72.9439	0
1720629000	73.1495	0.37	0.51	72.7649	73.2172	72.7323	0
1720542600	72.7794	0.07	0.09	72.7533	72.9813	72.7318	0
1720456200	72.7122	0.26	0.36	72.1825	72.8005	72.175	0
1720197000	72.4509	0.12	0.16	72.2812	72.5101	72.2211	0
1720110600	72.3333	0.16	0.22	72.3157	72.5365	72.2098	0
1720024200	72.1748	0.64	0.90	71.9675	72.243	71.8562	0
1719937800	71.5326	0.38	0.54	71.1883	71.5326	70.8891	0
1719851400	71.1501	-0.03	-0.04	71.5309	71.5457	70.9235	0
1719592200	71.1798	0.5	0.70	71.1017	71.4528	70.8989	0

IN XTK MSCI SP500 EO H SF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관