Xtr MSCI USA Communication Services UE 1D【I1NT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
지수
DBI
Xtr MSCI USA Communication Services UE 1D (I1NT)
Xtr MSCI USA Communication Services UE 1D (I1NT) 과거

Xtr MSCI USA Communication Services UE 1D (I1NT)

72.80

0.36

( 0.50% )

업데이트: 19:51:15

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.295	0.406896551724	72.5	73.94	71.39	0	0	IX
4	3.885	5.63778841968	68.91	73.94	67.495	0	0	IX
12	7.595	11.6487730061	65.2	73.94	64.12	0	0	IX
26	18.805	34.8305241711	53.99	73.94	53.315	0	0	IX
52	20.505	39.2139988526	52.29	73.94	50.49	0	0	IX
156	35.16	93.4236747708	37.635	73.94	35.8775	0	0	IX
260	35.16	93.4236747708	37.635	73.94	35.8775	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738863000	72.435	0.84	1.17	71.595	72.655	71.595	0
1738776600	71.595	-2.13	-2.89	73.725	73.725	71.39	0
1738690200	73.725	0.07	0.10	73.655	73.94	72.945	0
1738603800	73.655	0.32	0.44	73.335	73.785	72.495	0
1738344600	73.335	1.19	1.65	72.5	73.66	72.5	0
1738258200	72.145	0.33	0.46	71.815	73.1	71.63	0
1738171800	71.815	0.5	0.71	71.545	72.32	71.445	0
1738085400	71.31	0.78	1.11	70.65	71.475	70.6	0
1737999000	70.53	0.14	0.21	70.385	70.895	68.3	0
1737739800	70.385	-0.19	-0.26	70.57	70.715	70.04	0
1737653400	70.57	0.04	0.06	70.525	70.59	69.83	0
1737567000	70.525	1.46	2.11	70.245	70.695	70.11	0
1737480600	69.07	0.27	0.40	68.905	69.755	68.855	0
1737394200	68.795	-0.55	-0.79	69.155	69.29	68.47	0
1737135000	69.345	0.42	0.62	68.515	69.85	68.515	0
1737048600	68.92	-0.01	-0.01	68.93	69.255	68.71	0
1736962200	68.93	1.18	1.74	67.75	69.135	67.495	0
1736875800	67.75	-0.51	-0.75	68.39	68.63	67.525	0
1736789400	68.26	-0.49	-0.71	68.745	68.745	67.965	0
1736530200	68.745	-0.48	-0.69	68.91	69.345	67.985	0
1736443800	69.225	0.14	0.20	69.005	69.3	68.86	0
1736357400	69.085	-0.3	-0.43	69.315	69.455	68.83	0
1736271000	69.38	-0.17	-0.24	69.55	70.065	69.075	0
1736184600	69.55	0.41	0.59	69.145	69.73	68.53	0
1735925400	69.145	-0.14	-0.20	69.405	69.62	68.84	0
1735839000	69.285	1.38	2.03	67.905	69.31	67.905	0
1735579800	67.905	-0.39	-0.57	68.295	68.665	67.82	0
1735320600	68.295	-0.21	-0.30	68.5	69.325	68.025	0
1734975000	68.5	-0.18	-0.25	68.675	68.94	68.045	0
1734715800	68.675	-0.16	-0.23	68.83	68.83	66.995	0
1734629400	68.83	-0.98	-1.40	68.4	69.08	68.05	0
1734543000	69.805	-0.28	-0.39	69.595	69.925	69.275	0
1734456600	70.08	-0.04	-0.06	69.75	70.395	69.66	0
1734370200	70.12	0.51	0.73	69.615	70.305	69.25	0
1734111000	69.615	-0.87	-1.23	70.24	70.24	69.255	0
1734024600	70.48	0.31	0.44	70.54	70.72	70.125	0
1733938200	70.17	1.75	2.56	68.905	70.375	68.705	0
1733851800	68.42	1.24	1.85	67.18	68.865	67.18	0
1733765400	67.18	-0.99	-1.45	68.165	68.305	66.84	0
1733506200	68.165	0.55	0.81	67.21	68.17	67.09	0
1733419800	67.615	0.07	0.10	67.86	67.985	67.51	0
1733333400	67.545	0.14	0.21	67.73	67.965	67.51	0
1733247000	67.405	0.39	0.57	67.15	67.51	66.73	0
1733160600	67.019999	0.99	1.50	66.03	67.155	66.03	0
1732901400	66.03	0.31	0.47	65.565	66.095	65.519999	0
1732815000	65.72	0.2	0.31	65.819999	65.974999	65.66	0
1732728600	65.519999	-0.67	-1.01	66.01	66.01	65.315	0
1732642200	66.19	0.47	0.72	65.67	66.269999	65.36	0
1732555800	65.72	-0.1	-0.15	65.819999	66.015	65.405	0
1732296600	65.819999	0.66	1.01	65.61	66.394999	65.515	0
1732210200	65.16	-0.41	-0.62	65.78	66.17	64.42	0
1732123800	65.565	0.52	0.81	65.584999	65.769999	65.099999	0
1732037400	65.04	0.13	0.20	64.685	65.065	64.12	0
1731951000	64.91	0.53	0.83	64.495	64.915	64.155	0
1731691800	64.375	-0.83	-1.27	65.2	65.2	64.325	0
1731605400	65.2	-0.23	-0.35	65.535	66.099999	65.175	0
1731519000	65.43	0.61	0.93	65.175	65.47	64.89	0
1731432600	64.825	0.16	0.25	64.76	65.334999	64.735	0
1731346200	64.665	0.89	1.39	63.78	64.7	63.78	0
1731087000	63.78	0.09	0.13	63.87	63.97	63.485	0
1731000600	63.695	0.73	1.16	62.965	63.74	62.965	0

Xtr MSCI USA Communicati...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관