IN XT MSCI USA CON STA EO【I1CN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
지수
DBI
IN XT MSCI USA CON STA EO (I1CN)
IN XT MSCI USA CON STA EO (I1CN) 과거

IN XT MSCI USA CON STA EO (I1CN)

44.66

0.125

(0.28%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.18	2.7137354108	43.4825	44.97	43.16	0	0	IX
4	0.8275	1.88776092164	43.835	44.97	42.925	0	0	IX
12	2.2425	5.28642149929	42.42	45.955	42.1375	0	0	IX
26	3.2425	7.82834379527	41.42	45.955	40.61	0	0	IX
52	6.5575	17.2090276867	38.105	45.955	38.0475	0	0	IX
156	6.505	17.0477625631	38.1575	45.955	34.9225	0	0	IX
260	6.505	17.0477625631	38.1575	45.955	34.9225	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	44.5375	-0.07	-0.15	44.605	44.605	44.1925	0
1738085400	44.605	0.48	1.10	44.12	44.97	44.12	0
1737999000	44.12	0.84	1.95	43.2775	44.16	43.2775	0
1737739800	43.2775	-0.04	-0.09	43.315	43.3825	43.16	0
1737653400	43.315	-0.17	-0.39	43.4825	43.5675	43.2275	0
1737567000	43.4825	-0.18	-0.40	43.6575	43.7675	43.365	0
1737480600	43.6575	0.21	0.48	43.4475	43.7775	43.41	0
1737394200	43.4475	-0.28	-0.63	43.725	43.73	43.29	0
1737135000	43.725	0.56	1.30	43.165	43.81	43.165	0
1737048600	43.165	-0.05	-0.12	43.2175	43.56	42.925	0
1736962200	43.2175	0.06	0.14	43.1575	43.42	43.0825	0
1736875800	43.1575	-0.35	-0.80	43.5075	43.5525	43.125	0
1736789400	43.5075	0.02	0.03	43.4925	43.6825	43.4	0
1736530200	43.4925	-0.36	-0.82	43.8525	44.0975	43.4175	0
1736443800	43.8525	0.31	0.72	43.54	43.905	43.54	0
1736357400	43.54	0.27	0.61	43.275	43.695	43.275	0
1736271000	43.275	-0.3	-0.68	43.5725	43.6325	43.085	0
1736184600	43.5725	-0.67	-1.52	44.245	44.245	43.485	0
1735925400	44.245	-0.13	-0.30	44.3775	44.3775	43.91	0
1735839000	44.3775	0.54	1.24	43.835	44.4325	43.835	0
1735579800	43.835	-0.25	-0.57	44.085	44.125	43.8175	0
1735320600	44.085	0.43	0.98	43.655	44.41	43.655	0
1734975000	43.655	-0.77	-1.73	44.4225	44.4225	43.655	0
1734715800	44.4225	-0.16	-0.36	44.35	44.475	44.045	0
1734629400	44.585	-0.23	-0.50	44.81	44.89	44.355	0
1734543000	44.81	0.01	0.02	44.8025	44.9175	44.5575	0
1734456600	44.8025	-0.39	-0.85	45.1875	45.1875	44.735	0
1734370200	45.1875	-0.11	-0.25	45.3	45.3	44.945	0
1734111000	45.3	0	0.00	45.3	45.4875	44.78	0
1734024600	45.3	-0.17	-0.38	45.4725	45.4725	44.91	0
1733938200	45.4725	0.17	0.39	45.2975	45.635	45.21	0
1733851800	45.2975	0.52	1.15	44.7825	45.2975	44.7825	0
1733765400	44.7825	-0.47	-1.04	45.255	45.27	44.66	0
1733506200	45.255	0.2	0.43	45.06	45.44	44.985	0
1733419800	45.06	-0.02	-0.05	45.0825	45.4575	44.8875	0
1733333400	45.0825	-0.22	-0.48	45.3	45.4025	44.8975	0
1733247000	45.3	-0.29	-0.63	45.585	45.615	45.1875	0
1733160600	45.585	0.26	0.58	45.3225	45.955	45.3225	0
1732901400	45.3225	0.03	0.07	45.17	45.3225	45.08	0
1732815000	45.2925	0.02	0.04	45.275	45.295	45.1325	0
1732728600	45.275	0.02	0.04	45.3975	45.45	45.145	0
1732642200	45.2575	0.29	0.64	44.9675	45.2975	44.885	0
1732555800	44.9675	-0.32	-0.71	45.2875	45.2875	44.945	0
1732296600	45.2875	0.83	1.86	44.46	45.3125	44.46	0
1732210200	44.46	0.92	2.11	43.5425	44.465	43.5425	0
1732123800	43.5425	-0.16	-0.36	43.7	43.8475	43.34	0
1732037400	43.7	0.2	0.46	43.5	43.775	43.3475	0
1731951000	43.5	0.12	0.28	43.38	43.5725	43.19	0
1731691800	43.38	-0.43	-0.97	43.805	43.805	43.35	0
1731605400	43.805	0.15	0.35	43.8225	44.0625	43.605	0
1731519000	43.6525	0.19	0.43	43.425	43.6525	43.27	0
1731432600	43.4675	0.08	0.18	43.28	43.6	43.2675	0
1731346200	43.39	0.31	0.71	43.085	43.78	43.085	0
1731087000	43.085	0.67	1.59	42.3425	43.085	42.32	0
1731000600	42.4125	-0.01	-0.02	42.42	42.4825	42.1375	0
1730914200	42.42	0.28	0.66	43.3325	43.5125	42.24	0
1730827800	42.1425	0.13	0.32	42.1325	42.295	41.9525	0
1730741400	42.01	-0.25	-0.59	42.2575	42.2575	41.9075	0
1730482200	42.2575	0.01	0.02	42.25	42.2775	41.975	0
1730395800	42.25	-0.08	-0.18	42.415	42.415	42.0075	0
1730309400	42.3275	-0.38	-0.89	42.4	42.445	42.235	0

IN XT MSCI USA CON STA EO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관