Xtr MSCI Emerging Markets UCITS ETF 1C【I1NZ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
지수
DBI
Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ)
Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ) 과거

Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ)

55.57

0.645

(1.17%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.728	1.32757080074	54.837	55.567	53.538	0	0	IX
4	1.523	2.8181784538	54.042	55.567	53.267	0	0	IX
12	0.588	1.06953817051	54.977	56.369	53.267	0	0	IX
26	3.844	7.43218421918	51.721	57.153	47.4335	0	0	IX
52	8.777	18.7590835257	46.788	57.153	46.0955	0	0	IX
156	9.494	20.607323479	46.071	57.153	43.8875	0	0	IX
260	9.494	20.607323479	46.071	57.153	43.8875	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	55.565	0.64	1.17	54.92	55.567	54.877	0
1738171800	54.92	0.85	1.56	54.074	55.206	54.074	0
1738085400	54.074	0.31	0.57	53.767	54.308	53.767	0
1737999000	53.767	-1.1	-2.00	54.866	54.866	53.538	0
1737739800	54.866	-0.03	-0.05	54.892	55.25	54.624	0
1737653400	54.892	0.15	0.28	54.837	54.95	54.655	0
1737567000	54.741	0	0.00	54.741	54.741	54.741	0
1737480600	54.741	-0.38	-0.70	55.125	55.125	54.629	0
1737394200	55.125	0.07	0.13	55.052	55.295	54.804	0
1737135000	55.052	0.48	0.87	54.575	55.12	54.541	0
1737048600	54.575	0.19	0.35	54.383	54.986	54.383	0
1736962200	54.383	0.63	1.18	53.75	54.409	53.636	0
1736875800	53.75	0.31	0.57	53.445	54.151	53.445	0
1736789400	53.445	-0.32	-0.59	53.764	53.764	53.267	0
1736530200	53.764	-0.61	-1.12	54.371	54.371	53.612	0
1736443800	54.371	0.04	0.07	54.331	54.458	54.208	0
1736357400	54.331	-0.25	-0.45	54.578	54.612	54.206	0
1736271000	54.578	-0.24	-0.43	54.816	54.816	54.464	0
1736184600	54.816	-0.03	-0.05	54.845	55.239	54.683	0
1735925400	54.845	0.01	0.02	54.835	54.902	54.668	0
1735839000	54.835	0.79	1.47	54.042	54.871	54.042	0
1735579800	54.042	-0.29	-0.53	54.328	54.328	53.987	0
1735320600	54.328	-0.3	-0.55	54.628	54.635	54.15	0
1734975000	54.628	0.1	0.18	54.529	54.726	54.483	0
1734715800	54.529	-0.2	-0.36	54.724	54.724	53.939	0
1734629400	54.724	-0.28	-0.52	55.008	55.008	54.527	0
1734543000	55.008	0.12	0.21	54.891	55.133	54.891	0
1734456600	54.891	-0.28	-0.50	55.166	55.166	54.588	0
1734370200	55.166	-0.16	-0.29	55.325	55.408	55.102	0
1734111000	55.325	-0.19	-0.34	55.511	55.598	55.312	0
1734024600	55.511	-0.09	-0.17	55.604	56.014	55.403	0
1733938200	55.604	0.15	0.27	55.455	55.613	55.295	0
1733851800	55.455	-0.71	-1.27	56.167	56.167	55.244	0
1733765400	56.167	1.28	2.34	54.884	56.369	54.884	0
1733506200	54.884	-0.07	-0.12	54.95	55.127	54.878	0
1733419800	54.95	0.22	0.40	54.729	55	54.729	0
1733333400	54.729	0.06	0.11	54.669	55.03	54.615	0
1733247000	54.669	0.11	0.21	54.554	54.929	54.237	0
1733160600	54.554	0.48	0.89	54.075	54.658	54.075	0
1732901400	54.075	0.41	0.77	53.663	54.097	53.453	0
1732815000	53.663	-0.18	-0.33	53.838	53.838	53.619	0
1732728600	53.838	-0.53	-0.98	54.372	54.557	53.818	0
1732642200	54.372	-0.14	-0.25	54.509	54.509	54.177	0
1732555800	54.509	-0.31	-0.57	54.819	54.819	54.424	0
1732296600	54.819	0.48	0.88	54.343	55.024	54.343	0
1732210200	54.343	0.16	0.30	54.18	54.347	53.913	0
1732123800	54.18	-0.09	-0.17	54.273	54.462	54.158	0
1732037400	54.273	0.07	0.14	54.199	54.526	53.952	0
1731951000	54.199	0.3	0.56	53.896	54.262	53.896	0
1731691800	53.896	-0.05	-0.10	53.948	54.129	53.772	0
1731605400	53.948	-0.09	-0.17	54.039	54.138	53.847	0
1731519000	54.039	-0.1	-0.19	54.142	54.374	53.909	0
1731432600	54.142	-0.86	-1.55	54.997	54.997	54.066	0
1731346200	54.997	0.03	0.05	54.97	55.354	54.97	0
1731087000	54.97	-0.9	-1.62	55.874	55.874	54.86	0
1731000600	55.874	0.9	1.63	54.977	55.943	54.977	0
1730914200	54.977	0.08	0.14	54.901	55.318	54.699	0
1730827800	54.901	0.35	0.63	54.556	55.046	54.556	0
1730741400	54.556	0.07	0.13	54.486	54.626	54.318	0
1730482200	54.486	0.55	1.02	53.936	54.585	53.936	0
1730395800	53.936	-0.5	-0.92	54.438	54.438	53.703	0

Xtr MSCI Emerging Market...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관