INAV XTK SP 500 SW 1D【I2R5】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
지수
DBI
INAV XTK SP 500 SW 1D (I2R5)
INAV XTK SP 500 SW 1D (I2R5) 과거

INAV XTK SP 500 SW 1D (I2R5)

12.04

0.0162

(0.13%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0542	-0.448126467573	12.0948	12.1724	11.7669	0	0	IX
4	0.3892	3.3403711142	11.6514	12.1724	11.6081	0	0	IX
12	0.6717	5.90822331096	11.3689	12.1724	11.2859	0	0	IX
26	1.4222	13.3937316357	10.6184	12.1724	9.4961	0	0	IX
52	2.7445	29.523133357	9.2961	12.1724	9.1368	0	0	IX
156	3.9622	49.0468409586	8.0784	12.1724	7.5814	0	0	IX
260	3.9622	49.0468409586	8.0784	12.1724	7.5814	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	12.0244	0.05	0.41	12.0398	12.0759	11.9991	0
1738085400	11.9748	0.16	1.38	11.9409	12.0182	11.8794	0
1737999000	11.8119	-0.33	-2.68	12.1187	12.119	11.7669	0
1737739800	12.1377	0.02	0.15	12.1338	12.1724	12.1014	0
1737653400	12.1191	0.15	1.25	12.0948	12.1467	12.0781	0
1737567000	11.9691	0	0.00	11.9691	11.9691	11.9691	0
1737480600	11.9691	0.04	0.31	11.9358	12.0144	11.9343	0
1737394200	11.9318	-0.1	-0.82	11.9851	12.0148	11.9134	0
1737135000	12.0302	0.17	1.42	11.8614	12.0415	11.8325	0
1737048600	11.8615	0.01	0.12	11.8865	11.9331	11.8492	0
1736962200	11.8476	0.2	1.70	11.6665	11.8762	11.6279	0
1736875800	11.6491	-0.02	-0.19	11.6993	11.7711	11.6478	0
1736789400	11.671	-0.04	-0.36	11.7016	11.7166	11.6081	0
1736530200	11.7137	-0.11	-0.93	11.8277	11.9088	11.6681	0
1736443800	11.8242	0.01	0.08	11.8306	11.835	11.8042	0
1736357400	11.8152	0	0.02	11.7841	11.8152	11.7313	0
1736271000	11.8134	-0.1	-0.87	11.841	11.9177	11.7821	0
1736184600	11.9176	0.1	0.88	11.8181	11.9257	11.7242	0
1735925400	11.8138	0.01	0.05	11.6969	11.8154	11.6772	0
1735839000	11.8081	0.06	0.51	11.6514	11.8196	11.641	0
1735579800	11.7478	-0.01	-0.07	11.7893	11.8504	11.6303	0
1735320600	11.7564	0.06	0.50	11.9062	11.917	11.738	0
1734975000	11.6976	0.02	0.16	11.6192	11.6988	11.6117	0
1734715800	11.6785	0.06	0.49	11.5248	11.6785	11.4205	0
1734629400	11.6215	-0.24	-2.00	11.5475	11.6594	11.5068	0
1734543000	11.8591	0.01	0.07	11.8329	11.871	11.8207	0
1734456600	11.8513	-0.02	-0.14	11.9182	11.9325	11.8198	0
1734370200	11.8683	0.05	0.45	11.8076	11.8937	11.7845	0
1734111000	11.8156	0.01	0.10	11.8298	11.8868	11.8047	0
1734024600	11.8035	0.04	0.34	11.7467	11.8483	11.7438	0
1733938200	11.7635	0.08	0.68	11.6873	11.7733	11.6364	0
1733851800	11.6835	0.04	0.33	11.643	11.7103	11.6395	0
1733765400	11.645	-0.04	-0.35	11.7135	11.7276	11.6056	0
1733506200	11.6862	-0.02	-0.20	11.6768	11.7202	11.6117	0
1733419800	11.7099	-0.03	-0.22	11.7627	11.7874	11.6886	0
1733333400	11.7356	0.05	0.42	11.7333	11.7785	11.7211	0
1733247000	11.6864	-0.04	-0.36	11.7309	11.7361	11.678	0
1733160600	11.7291	0.08	0.69	11.6747	11.7549	11.6665	0
1732901400	11.6484	0.06	0.52	11.5615	11.6484	11.5425	0
1732815000	11.5876	0.04	0.35	11.5973	11.609	11.579	0
1732728600	11.5469	-0.12	-1.00	11.6465	11.6482	11.545	0
1732642200	11.6635	0.05	0.42	11.619	11.6698	11.5764	0
1732555800	11.6146	-0.03	-0.28	11.6346	11.6782	11.569	0
1732296600	11.647	0.14	1.24	11.5239	11.6914	11.5142	0
1732210200	11.5047	0.11	0.96	11.436	11.5105	11.3732	0
1732123800	11.3956	0	0.03	11.4433	11.4651	11.3294	0
1732037400	11.3923	-0.05	-0.43	11.3883	11.401	11.2859	0
1731951000	11.4414	0.04	0.34	11.3841	11.4414	11.3578	0
1731691800	11.4021	-0.2	-1.73	11.5436	11.5649	11.3958	0
1731605400	11.6027	0.02	0.19	11.6071	11.6546	11.5733	0
1731519000	11.5802	0.01	0.06	11.5574	11.5856	11.5083	0
1731432600	11.5732	-0.02	-0.15	11.5942	11.6129	11.5682	0
1731346200	11.5908	0.1	0.88	11.5366	11.6057	11.5311	0
1731087000	11.4893	0.09	0.80	11.4236	11.4989	11.3869	0
1731000600	11.398	0.06	0.57	11.3689	11.408	11.3502	0
1730914200	11.3338	0.42	3.89	11.0798	11.337	11.0599	0
1730827800	10.9093	0.11	1.01	10.81	10.9202	10.7831	0
1730741400	10.8007	-0.15	-1.40	10.8623	10.8629	10.7916	0
1730482200	10.9546	0.08	0.76	10.8554	10.9922	10.7973	0
1730395800	10.8723	-0.21	-1.90	11.0224	11.033	10.8284	0
1730309400	11.0824	-0.03	-0.26	11.0822	11.1093	11.048	0

INAV XTK SP 500 SW 1D

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관