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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

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)

56.65

-1.08

(-1.86%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.9	-3.24508966695	58.55	60.465	52.935	0	0	IX
4	-5.615	-9.01790733157	62.265	65.8	52.935	0	0	IX
12	-11.865	-17.3173757571	68.515	73.94	52.935	0	0	IX
26	-2.125	-3.61548277329	58.775	73.94	52.935	0	0	IX
52	1.58	2.86907572181	55.07	73.94	51.655	0	0	IX
156	19.015	50.5247774678	37.635	73.94	35.8775	0	0	IX
260	19.015	50.5247774678	37.635	73.94	35.8775	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	56.65	-1.08	-1.86	57.595	57.595	55.8	0
1744302600	57.725	2.72	4.94	60.395	60.465	57.65	0
1744216200	55.01	-2.89	-4.98	54.535	55.82	54.12	0
1744129800	57.895	1.54	2.73	57.045	58.84	56.885	0
1744043400	56.355	-0.78	-1.37	57.135	58.11	52.935	0
1743784200	57.135	-2.35	-3.94	58.55	58.945	56.73	0
1743697800	59.48	-3	-4.79	59.99	60.48	58.69	0
1743611400	62.475	-0.14	-0.22	62.745	62.775	61.92	0
1743525000	62.615	0.91	1.47	61.71	62.715	61.71	0
1743438600	61.71	-0.59	-0.95	62.3	62.3	60.785	0
1743183000	62.3	-2.34	-3.62	64.129999	64.425	62.21	0
1743096600	64.64	-0.41	-0.62	64.775	64.965	64.394999	0
1743010200	65.045	-0.24	-0.37	65.79	65.8	64.995	0
1742923800	65.285	0.77	1.19	64.62	65.625	64.575	0
1742837400	64.515	1.37	2.16	63.15	64.75	63.15	0
1742578200	63.15	0.06	0.10	62.79	63.375	62.25	0
1742491800	63.085	0.53	0.85	63.175	63.81	62.54	0
1742405400	62.555	1.06	1.72	61.86	62.71	61.765	0
1742319000	61.495	-1.25	-1.98	62.615	62.87	61.105	0
1742232600	62.74	0.22	0.34	62.525	63.145	62.28	0
1741973400	62.525	0.48	0.78	62.265	62.63	61.785	0
1741887000	62.04	-0.64	-1.01	62.515	63.205	61.865	0
1741800600	62.675	0.56	0.89	62.31	63.195	61.78	0
1741714200	62.12	-1.19	-1.88	63.17	63.17	61.815	0
1741627800	63.31	-0.71	-1.11	64.019999	64.925	63.015	0
1741368600	64.019999	-2.05	-3.10	66.069999	66.069999	63.92	0
1741282200	66.069999	0.5	0.77	66.355	66.355	65.405	0
1741195800	65.565	-1.35	-2.01	66.91	67.03	65.47	0
1741109400	66.91	-2.17	-3.14	69.08	69.08	66.67	0
1741023000	69.08	0.26	0.38	68.82	69.74	68.785	0
1740763800	68.82	-0.6	-0.86	68.54	69.16	68.04	0
1740677400	69.42	0.13	0.19	69.29	69.91	68.51	0
1740591000	69.29	0.95	1.38	68.345	69.705	68.345	0
1740504600	68.345	-2.06	-2.93	69.77	70.1	68.295	0
1740418200	70.405	-0.7	-0.98	71.105	71.105	69.91	0
1740159000	71.105	-0.13	-0.18	71.18	71.66	71.065	0
1740072600	71.235	-0.73	-1.01	71.765	71.915	71.01	0
1739986200	71.965	-0.07	-0.09	71.855	72.025	71.53	0
1739899800	72.03	-0.81	-1.11	72.97	73.115	71.885	0
1739813400	72.84	0.52	0.71	72.325	73.065	72.325	0
1739554200	72.325	0.25	0.35	72.46	72.55	71.91	0
1739467800	72.075	0	0.00	71.925	72.245	71.65	0
1739381400	72.075	-0.34	-0.47	72.43	72.495	71.89	0
1739295000	72.415	-0.64	-0.88	72.7	72.84	72.3	0
1739208600	73.055	0.69	0.95	72.37	73.185	72.37	0
1738949400	72.37	-0.07	-0.09	72.435	72.995	72.085	0
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

Xtr MSCI USA Communicati...

Fiduciary Claymore Energ...

Attica Public R

Atlantic Coastal Acquisi...

Amundi S&P Global Financ...

Vaneck Franked Div Ein

Tantalus Systems

DJ Commodity Index Gold ER

DJ Islamic Market World ...

Linius Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관