MSCI USA Consumer Discretionary UCITS ETF【I1CR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
MSCI USA Consumer Discretionary UCITS ETF (I1CR)
MSCI USA Consumer Discretionary UCITS ETF (I1CR) 과거

MSCI USA Consumer Discretionary UCITS ETF (I1CR)

91.17

0.00

(0.00%)

마감 04 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.655	1.84885214768	89.515	93.04	89.515	0	0	IX
4	1.695	1.89438390612	89.475	93.04	86.195	0	0	IX
12	7.6	9.09417254996	83.57	93.335	80.63	0	0	IX
26	27.115	42.3308094606	64.055	93.335	60.19	0	0	IX
52	25.27	38.3459787557	65.9	93.335	60.19	0	0	IX
156	38.53	73.1952887538	52.64	93.335	50.29	0	0	IX
260	38.53	73.1952887538	52.64	93.335	50.29	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738603800	91.17	-1.47	-1.58	92.635	92.635	89.785	0
1738344600	92.635	1.48	1.62	91.16	93.04	91.16	0
1738258200	91.16	0.3	0.33	90.86	92.06	90.575	0
1738171800	90.86	0.19	0.22	90.665	91.585	90.665	0
1738085400	90.665	1.15	1.28	89.515	91.175	89.515	0
1737999000	89.515	-0.51	-0.57	90.025	90.025	86.195	0
1737739800	90.025	-0.58	-0.63	90.6	90.785	89.885	0
1737653400	90.6	0.35	0.39	91.065	91.065	90.2	0
1737567000	90.245	0	0.00	90.245	90.245	90.245	0
1737480600	90.245	-0.29	-0.32	90.535	91.59	89.64	0
1737394200	90.535	-0.61	-0.66	91.14	91.345	90.3	0
1737135000	91.14	1.54	1.72	89.6	91.425	89.6	0
1737048600	89.6	0.05	0.06	89.545	90.425	89.42	0
1736962200	89.545	1.38	1.57	88.165	89.785	87.515	0
1736875800	88.165	0.6	0.69	88.885	89.565	87.945	0
1736789400	87.565	-0.07	-0.07	87.63	88.165	86.86	0
1736530200	87.63	-0.46	-0.52	88.235	88.555	87.115	0
1736443800	88.09	0.09	0.10	88	88.12	87.75	0
1736357400	88	0.17	0.19	87.835	88.285	87.435	0
1736271000	87.835	-1.64	-1.83	89.475	89.475	87.515	0
1736184600	89.475	0.61	0.69	88.865	90.09	88.865	0
1735925400	88.865	0.41	0.47	88.45	88.865	87.505	0
1735839000	88.45	0.22	0.24	88.235	89.325	87.305	0
1735579800	88.235	-1.13	-1.26	89.365	89.365	88.155	0
1735320600	89.365	-0.04	-0.04	89.4	90.845	88.795	0
1734975000	89.4	-0.39	-0.43	89.785	90.12	88.63	0
1734715800	89.785	0.05	0.06	89.73	89.825	86.58	0
1734629400	89.73	-3.01	-3.25	92.74	92.74	89.2	0
1734543000	92.74	0.32	0.35	92.42	92.74	91.61	0
1734456600	92.42	0.31	0.33	92.115	93.335	91.795	0
1734370200	92.115	1.47	1.63	90.64	92.195	90.64	0
1734111000	90.64	-0.39	-0.42	91.025	91.025	90.205	0
1734024600	91.025	0.15	0.16	90.88	91.515	90.47	0
1733938200	90.88	0.99	1.11	89.885	91.04	89.56	0
1733851800	89.885	1.09	1.22	89.22	90.135	88.905	0
1733765400	88.8	0.44	0.49	88.365	90.035	88.255	0
1733506200	88.365	1.27	1.46	87.485	88.55	87.08	0
1733419800	87.095	0.82	0.95	86.275	87.34	86.165	0
1733333400	86.275	0.77	0.89	85.51	86.49	85.51	0
1733247000	85.51	-0.34	-0.39	85.845	85.845	85.13	0
1733160600	85.845	1.75	2.08	84.095	86.135	84.095	0
1732901400	84.095	0.06	0.08	83.73	84.24	83.69	0
1732815000	84.03	0.43	0.51	83.6	84.135	83.6	0
1732728600	83.6	-1.07	-1.26	84.84	84.84	83.47	0
1732642200	84.665	0.09	0.11	84.575	84.88	83.71	0
1732555800	84.575	0.74	0.88	83.835	84.83	83.835	0
1732296600	83.835	1.82	2.22	82.46	84.215	82.42	0
1732210200	82.015	0.66	0.81	81.36	82.515	81.32	0
1732123800	81.36	-0.54	-0.65	82.27	82.47	81.12	0
1732037400	81.895	-0.23	-0.28	82.125	82.125	80.63	0
1731951000	82.125	0.78	0.96	81.345	82.565	81.345	0
1731691800	81.345	-1.32	-1.59	82.66	82.66	81.115	0
1731605400	82.66	-0.44	-0.53	83.1	83.915	82.475	0
1731519000	83.1	0.79	0.97	82.305	83.225	81.775	0
1731432600	82.305	-0.58	-0.69	83.57	83.57	81.98	0
1731346200	82.88	2.35	2.92	80.53	82.99	80.53	0
1731087000	80.53	1.57	1.98	79.055	80.53	78.66	0
1731000600	78.965	1.14	1.46	77.83	79.075	77.83	0
1730914200	77.83	3.67	4.95	74.16	78.285	74.16	0
1730827800	74.16	0.69	0.93	73.475	74.16	73.115	0
1730741400	73.475	-0.62	-0.84	74.095	74.095	73.005	0

MSCI USA Consumer Discre...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관