INXTRMSCI USA SW1D SF【I2SG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
지수
DBI
INXTRMSCI USA SW1D SF (I2SG)
INXTRMSCI USA SW1D SF (I2SG) 과거

INXTRMSCI USA SW1D SF (I2SG)

96.62

-0.6267

(-0.64%)

마감 01 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.3759	-3.37595401526	99.9984	100.2627	95.7395	0	0	IX
4	-4.1626	-4.1301740039	100.7851	101.6272	95.7395	0	0	IX
12	-0.6465	-0.664651636184	97.269	101.6272	94.9323	0	0	IX
26	10.7088	12.4646011055	85.9137	101.6272	82.4773	0	0	IX
52	15.5288	19.1492064118	81.0937	101.6272	78.5128	0	0	IX
156	31.121	47.5118890407	65.5015	101.6272	62.4358	0	0	IX
260	31.121	47.5118890407	65.5015	101.6272	62.4358	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	96.6225	-0.63	-0.64	96.056	96.8738	95.7395	0
1740677400	97.2492	-0.18	-0.18	97.0438	98.0969	96.6862	0
1740591000	97.4277	1.39	1.45	96.7938	97.7716	96.7052	0
1740504600	96.0381	-2.12	-2.16	97.5557	97.6088	95.8145	0
1740418200	98.1582	-1.31	-1.32	98.1296	98.7645	97.5157	0
1740159000	99.4724	-0.26	-0.26	99.9984	100.2627	99.4487	0
1740072600	99.7333	-1.31	-1.30	100.9785	101.0332	99.6184	0
1739986200	101.045	0.23	0.22	100.9345	101.0834	100.5002	0
1739899800	100.8185	0.23	0.23	100.6775	100.9166	100.4747	0
1739813400	100.5905	0.26	0.26	100.5207	100.7303	100.4855	0
1739554200	100.331	-0.23	-0.23	101.01	101.0333	100.2357	0
1739467800	100.5602	-0.16	-0.16	100.4548	100.7057	100.1546	0
1739381400	100.7215	-0.39	-0.38	101.0567	101.4323	100.2254	0
1739295000	101.1075	0.31	0.31	101.0233	101.2737	100.7915	0
1739208600	100.7987	0.39	0.39	100.2251	100.9412	100.0612	0
1738949400	100.4075	0.12	0.11	100.6426	101.0955	100.2903	0
1738863000	100.2924	0.97	0.98	99.9864	100.5244	99.9544	0
1738776600	99.3227	-0.47	-0.47	99.6309	99.7457	98.8251	0
1738690200	99.7947	-0.28	-0.28	99.816	99.8415	99.2716	0
1738603800	100.0767	-1.26	-1.24	101.3186	101.4231	98.7547	0
1738344600	101.3352	1.04	1.04	100.7851	101.6272	100.727	0
1738258200	100.2971	0.19	0.19	99.8618	100.7274	99.7992	0
1738171800	100.1081	0.4	0.41	100.2405	100.5416	99.8859	0
1738085400	99.7039	1.37	1.39	99.3824	100.0694	98.8804	0
1737999000	98.3355	-2.74	-2.71	100.9017	100.9046	97.9951	0
1737739800	101.0741	0.17	0.17	101.0196	101.362	100.7579	0
1737653400	100.9042	0	0.00	100.695	101.1289	100.5528	0
1737567000	100.9013	1.22	1.23	100.0503	100.9276	99.6752	0
1737480600	99.6768	0.35	0.35	99.3632	100.044	99.3504	0
1737394200	99.3295	-0.81	-0.81	99.7738	100.0198	99.1767	0
1737135000	100.1442	1.41	1.43	98.7309	100.244	98.4902	0
1737048600	98.7339	0.14	0.15	98.9018	99.2868	98.6327	0
1736962200	98.5895	1.66	1.72	97.0583	98.8392	96.7375	0
1736875800	96.9267	-0.15	-0.15	97.3093	97.9474	96.9161	0
1736789400	97.0727	-0.35	-0.36	97.3325	97.4571	96.5407	0
1736530200	97.4244	-0.91	-0.93	98.366	99.0412	97.0183	0
1736443800	98.3369	0.08	0.09	98.3801	98.4379	98.1712	0
1736357400	98.2532	0.01	0.01	97.9943	98.2532	97.543	0
1736271000	98.2463	-0.89	-0.90	98.5169	99.1374	97.9702	0
1736184600	99.1388	0.9	0.91	98.3088	99.2159	97.5277	0
1735925400	98.2418	0.08	0.08	97.2441	98.259	97.0794	0
1735839000	98.1641	0.52	0.53	96.8179	98.25	96.7319	0
1735579800	97.6442	-0.09	-0.09	97.9876	98.5003	96.6567	0
1735320600	97.7308	0.47	0.48	98.9783	99.0678	97.5629	0
1734975000	97.2644	0.14	0.14	96.6448	97.2748	96.5826	0
1734715800	97.1264	0.51	0.52	95.8144	97.1264	94.9323	0
1734629400	96.6197	-2.05	-2.08	96.0199	96.9732	95.6816	0
1734543000	98.6708	0.01	0.01	98.4806	98.7735	98.3786	0
1734456600	98.6629	-0.16	-0.16	99.2326	99.3519	98.3808	0
1734370200	98.8221	0.47	0.47	98.2941	99.0335	98.1023	0
1734111000	98.3555	0.07	0.08	98.4963	98.9512	98.2563	0
1734024600	98.2809	0.34	0.35	97.8088	98.6542	97.7789	0
1733938200	97.9379	0.68	0.70	97.2729	98.0199	96.8494	0
1733851800	97.2541	0.26	0.27	96.9577	97.4983	96.9289	0
1733765400	96.9924	-0.39	-0.40	97.6301	97.7676	96.6497	0
1733506200	97.3865	-0.19	-0.20	97.269	97.6584	96.7271	0
1733419800	97.5782	-0.2	-0.21	98.0282	98.2331	97.3988	0
1733333400	97.7814	0.49	0.51	97.6791	98.1228	97.5778	0
1733247000	97.2873	-0.35	-0.36	97.6415	97.6842	97.2092	0
1733160600	97.6357	0.67	0.70	97.1713	97.8549	97.1032	0

INXTRMSCI USA SW1D SF

Pacific Basin Shipping (PK)

Esports Entertainment (PK)

Austria Tf 0,7% Ap71 Eur

Euronext UK NR EN UK NR

Global X Copper Miners U...

BEL Real Estate

Santander Consumer USA

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관