IN XTK ESG GGOBLS H LS I2CY【I2CY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
IN XTK ESG GGOBLS H LS I2CY (I2CY)
IN XTK ESG GGOBLS H LS I2CY (I2CY) 과거

IN XTK ESG GGOBLS H LS I2CY (I2CY)

6.00

-0.0546

(-0.90%)

마감 20 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0577	-0.953057381652	6.0542	6.091	5.9802	0	0	IX
4	-0.0165	-0.274405454848	6.013	6.1045	5.9681	0	0	IX
12	-0.0645	-1.06418082825	6.061	6.136	5.9007	0	0	IX
26	-0.1405	-2.28939221118	6.137	6.2222	5.9007	0	0	IX
52	-0.0188	-0.312536365601	6.0153	6.2226	5.8244	0	0	IX
156	-0.0835	-1.37335526316	6.08	6.2226	5.717	0	0	IX
260	-0.0835	-1.37335526316	6.08	6.2226	5.717	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739899800	6.0511	-0	-0.03	6.053	6.055	6.0104	0
1739813400	6.0527	-0.03	-0.46	6.081	6.081	6.024	0
1739554200	6.0805999	0.02	0.33	6.0597	6.091	6.0164	0
1739467800	6.0603999	0.03	0.44	6.0325	6.0668	5.9932	0
1739381400	6.0339	-0.02	-0.35	6.0542	6.0605	6.0005	0
1739295000	6.055	-0.02	-0.39	6.0805	6.0809	6.022	0
1739208600	6.0787	-0.01	-0.12	6.0847	6.0874	6.0477	0
1738949400	6.0857	-0.01	-0.19	6.0965	6.0965	6.042	0
1738863000	6.0972	0.01	0.19	6.0851	6.1045	6.0471	0
1738776600	6.0855	0.02	0.40	6.0599999	6.093	6.0353	0
1738690200	6.0611	-0.01	-0.21	6.074	6.074	6.0173	0
1738603800	6.0736	0.02	0.38	6.0505	6.0878	6.0128	0
1738344600	6.0509	0.02	0.28	6.035	6.0561999	5.9996	0
1738258200	6.0342	0.01	0.24	6.018	6.0499	5.9927	0
1738171800	6.0198	-0	-0.07	6.0235	6.0415	5.9907	0
1738085400	6.0239	0	0.02	6.024	6.034	5.9926	0
1737999000	6.0229	0.02	0.26	6.0065	6.046	5.9987	0
1737739800	6.0073	-0	-0.00	6.0075	6.0199	5.9807	0
1737653400	6.0075	-0	-0.08	6.013	6.022	5.9681	0
1737567000	6.0123	-0.01	-0.10	6.017	6.0335	5.9821	0
1737480600	6.0180999	-0.01	-0.09	6.0231	6.0237999	5.9763	0
1737394200	6.0235	0.02	0.35	6.003	6.0242	5.9621	0
1737135000	6.0023	0	0.05	5.9995	6.0205	5.9915	0
1737048600	5.9995	0.02	0.27	5.9831	6	5.9391999	0
1736962200	5.9831	0.05	0.80	5.9345	5.992	5.9147	0
1736875800	5.9356	-0.01	-0.17	5.9455	5.9614	5.9006999	0
1736789400	5.9455	-0.01	-0.22	5.958	5.9586	5.9074	0
1736530200	5.9584	-0.02	-0.26	5.974	5.9745	5.916	0
1736443800	5.974	-0	-0.08	5.9775	5.982	5.9233	0
1736357400	5.9786	-0.01	-0.16	5.988	5.9985	5.9412	0
1736271000	5.988	-0.02	-0.27	6.0045	6.0148	5.967	0
1736184600	6.0045	-0.01	-0.13	6.011	6.0206	5.966	0
1735925400	6.0121	-0.01	-0.18	6.0217	6.0395	5.9885	0
1735839000	6.0227	-0	-0.06	6.0264	6.0545	5.9883	0
1735579800	6.0264	0.02	0.25	6.011	6.0304	5.9726	0
1735320600	6.0113	-0.01	-0.18	6.0235	6.0279999	5.9742	0
1734975000	6.0224	-0.02	-0.31	6.0405	6.0489	5.9942	0
1734715800	6.0409	0.02	0.29	6.0226	6.053	5.9946	0
1734629400	6.0237	-0.03	-0.50	6.055	6.055	5.9917	0
1734543000	6.0542	-0	-0.06	6.0588	6.0645	6.0195	0
1734456600	6.0580999	0	0.01	6.0569	6.065	6.0157	0
1734370200	6.0572	-0	-0.08	6.0625	6.079	6.0519999	0
1734111000	6.0618	-0.02	-0.36	6.0836	6.0904999	6.0557	0
1734024600	6.084	-0.02	-0.34	6.1067	6.107	6.0502	0
1733938200	6.1049	-0.01	-0.12	6.1125	6.1243999	6.0785	0
1733851800	6.1121	-0	-0.07	6.1167	6.1219	6.0817	0
1733765400	6.1162	0	0.01	6.116	6.1335	6.0865	0
1733506200	6.1153	0	0.07	6.1124	6.136	6.0928	0
1733419800	6.1112	-0.01	-0.22	6.1243999	6.1287	6.0816	0
1733333400	6.1247999	0.01	0.16	6.1154	6.1259	6.0655	0
1733247000	6.115	-0	-0.05	6.1185	6.1279	6.0769	0
1733160600	6.1181	0.01	0.21	6.105	6.1303	6.072	0
1732901400	6.1054	0.01	0.19	6.0941	6.1156	6.0582	0
1732815000	6.0941	0.02	0.25	6.078	6.0959	6.0496	0
1732728600	6.0787	0.02	0.30	6.061	6.0835	6.0382999	0
1732642200	6.0607	0	0.05	6.0599999	6.072	6.0298	0
1732555800	6.0578	0.02	0.40	6.035	6.0659	6.01	0
1732296600	6.0336	0.02	0.28	6.0195	6.0495	5.9804	0
1732210200	6.0169	-0.01	-0.13	6.0245	6.0335	6.0039	0
1732123800	6.0248	0	0.04	6.0225	6.026	5.9725	0
1732037400	6.0225	0.02	0.28	6.005	6.0455	6.005	0

IN XTK ESG GGOBLS H LS I...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관