Xtr MSCI Emerging Markets UCITS ETF 1C【I1N1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
Xtr MSCI Emerging Markets UCITS ETF 1C (I1N1)
Xtr MSCI Emerging Markets UCITS ETF 1C (I1N1) 과거

Xtr MSCI Emerging Markets UCITS ETF 1C (I1N1)

46.77

0.1633

(0.35%)

마감 09 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2828	0.608287159721	46.4912	47.0736	45.5884	0	0	IX
4	1.2247	2.68873506289	45.5493	47.0736	44.8339	0	0	IX
12	1.811	4.02775615506	44.963	47.0736	44.4809	0	0	IX
26	4.5634	10.8110285094	42.2106	47.9685	42.2106	0	0	IX
52	5.7949	14.1411109566	40.9791	47.9685	40.5681	0	0	IX
156	6.2523	15.4295106079	40.5217	47.9685	38.251	0	0	IX
260	6.2523	15.4295106079	40.5217	47.9685	38.251	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	46.774	0.16	0.35	46.6554	47.0736	46.633	0
1738863000	46.6107	0.43	0.93	46.1724	46.7928	46.1668	0
1738776600	46.1835	-0.4	-0.85	46.6112	46.6252	45.9477	0
1738690200	46.5804	0.57	1.23	46.057	46.5939	46.057	0
1738603800	46.0127	-0.55	-1.17	46.3822	46.3933	45.5884	0
1738344600	46.5577	0.09	0.19	46.4912	46.7825	46.4801	0
1738258200	46.469	0.45	0.99	45.9708	46.4912	45.951	0
1738171800	46.0147	0.66	1.46	45.241	46.2402	45.2383	0
1738085400	45.3519	0.13	0.28	45.1078	45.5389	45.0944	0
1737999000	45.2261	-0.95	-2.06	46.1588	46.1643	45.0094	0
1737739800	46.178	-0.13	-0.28	46.359	46.6807	46.0753	0
1737653400	46.3069	0.01	0.03	46.3455	46.3884	46.1905	0
1737567000	46.2945	0	0.00	46.2945	46.2945	46.2945	0
1737480600	46.2945	-0.31	-0.66	46.6137	46.6358	46.1888	0
1737394200	46.6027	0.09	0.20	46.4969	46.81	46.3008	0
1737135000	46.5079	0.57	1.25	46.105	46.5556	46.0733	0
1737048600	45.933	0.15	0.33	45.8313	46.3551	45.8258	0
1736962200	45.7823	0.39	0.85	45.2763	45.7905	45.2117	0
1736875800	45.3972	0.52	1.16	44.8831	45.785	44.8751	0
1736789400	44.8778	-0.2	-0.45	45.2478	45.2478	44.8339	0
1736530200	45.0811	-0.46	-1.02	45.5493	45.5602	44.8985	0
1736443800	45.5439	0.23	0.51	45.6082	45.7226	45.4803	0
1736357400	45.3121	0.01	0.02	45.2288	45.411	45.0148	0
1736271000	45.3052	-0.19	-0.42	45.4808	45.4918	45.2013	0
1736184600	45.4945	0.03	0.07	45.4857	45.9075	45.3688	0
1735925400	45.461	0.03	0.06	45.4637	45.533	45.3471	0
1735839000	45.4335	0.59	1.31	44.7279	45.4884	44.7279	0
1735579800	44.8468	-0.19	-0.42	45.027	45.0379	44.7116	0
1735320600	45.0352	-0.33	-0.73	45.4368	45.4368	44.9149	0
1734975000	45.3658	0.19	0.41	45.21	45.4192	45.2073	0
1734715800	45.18	-0.06	-0.13	45.4428	45.4483	44.8092	0
1734629400	45.2376	-0.14	-0.30	45.3348	45.3486	44.8889	0
1734543000	45.3733	0.04	0.09	45.4003	45.6143	45.36	0
1734456600	45.3317	-0.32	-0.71	45.6057	45.6057	45.1499	0
1734370200	45.6554	-0.33	-0.73	46.0055	46.0193	45.6104	0
1734111000	45.9889	0.11	0.24	45.9798	46.1253	45.9714	0
1734024600	45.8798	0.11	0.23	45.8177	46.1499	45.7055	0
1733938200	45.7732	0.07	0.16	45.6866	45.8241	45.5744	0
1733851800	45.7005	-0.77	-1.65	46.5007	46.5035	45.6553	0
1733765400	46.467	0.97	2.14	45.433	46.6566	45.422	0
1733506200	45.4933	-0.04	-0.10	45.5673	45.6654	45.4933	0
1733419800	45.5371	0.22	0.49	45.2882	45.5426	45.2773	0
1733333400	45.3156	-0.06	-0.13	45.3042	45.6575	45.2741	0
1733247000	45.3725	0.1	0.22	45.2253	45.6289	45.0384	0
1733160600	45.2716	0.35	0.79	44.7795	45.2924	44.766	0
1732901400	44.9174	0.28	0.63	44.6208	44.9396	44.4809	0
1732815000	44.6369	-0.24	-0.54	44.8578	44.8578	44.6299	0
1732728600	44.8794	-0.52	-1.15	45.3245	45.4896	44.8592	0
1732642200	45.4006	-0.08	-0.17	45.515	45.515	45.2714	0
1732555800	45.4769	-0.06	-0.12	45.571	45.6183	45.4419	0
1732296600	45.5327	0.33	0.72	45.3275	45.6315	45.3139	0
1732210200	45.2052	0.11	0.25	45.1319	45.2433	44.9122	0
1732123800	45.0913	-0.23	-0.51	45.2257	45.3805	45.054	0
1732037400	45.3234	0.02	0.05	45.2345	45.5389	45.1649	0
1731951000	45.2995	0.27	0.60	45.022	45.3332	45.0166	0
1731691800	45.0301	0.17	0.38	44.963	45.1246	44.8405	0
1731605400	44.8578	-0.07	-0.15	44.9415	45.0231	44.7896	0
1731519000	44.9253	-0.11	-0.24	45.0732	45.3281	44.8816	0
1731432600	45.0353	-0.48	-1.05	45.6338	45.6338	44.8284	0
1731346200	45.5128	-0.12	-0.27	45.5701	45.884	45.4897	0

Xtr MSCI Emerging Market...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관