INXTRMSCI USA SW1D DL【I2SI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
INXTRMSCI USA SW1D DL (I2SI)
INXTRMSCI USA SW1D DL (I2SI) 과거

INXTRMSCI USA SW1D DL (I2SI)

109.16

-0.2816

(-0.26%)

마감 28 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.5726	1.4617184254	107.5857	109.6616	106.6066	0	0	IX
4	3.2569	3.0754078794	105.9014	109.6616	103.6265	0	0	IX
12	9.1508	9.15011374147	100.0075	109.6616	97.7957	0	0	IX
26	13.095	13.6316366396	96.0633	109.6616	92.965	0	0	IX
52	26.6784	32.3453350453	82.4799	109.6616	82.155	0	0	IX
156	38.609	54.7262694314	70.5493	109.6616	68.5317	0	0	IX
260	38.609	54.7262694314	70.5493	109.6616	68.5317	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732728600	109.1583	-0.28	-0.26	109.6209	109.6522	109.1046	0
1732642200	109.4399	0.45	0.41	109.0783	109.4475	109.0211	0
1732555800	108.9915	0.59	0.54	108.7117	109.6616	108.6757	0
1732296600	108.4044	0.42	0.39	108.2737	108.7359	108.232	0
1732210200	107.9881	0.93	0.87	107.6282	108.2218	107.1441	0
1732123800	107.0612	-0.23	-0.21	107.5857	107.6238	106.6066	0
1732037400	107.2869	-0.05	-0.05	107.0872	107.3356	106.4516	0
1731951000	107.3374	0.66	0.61	106.6207	107.3439	106.5712	0
1731691800	106.6816	-1.96	-1.80	108.0357	108.0562	106.64	0
1731605400	108.6408	-0.23	-0.21	108.7271	108.8754	108.3891	0
1731519000	108.8697	-0.1	-0.09	108.7248	108.9968	108.4569	0
1731432600	108.9684	-0.51	-0.46	109.3374	109.4851	108.9669	0
1731346200	109.4746	0.47	0.43	109.1088	109.5823	109.0935	0
1731087000	109.009	0.5	0.46	108.6482	109.1065	108.6229	0
1731000600	108.5078	1.19	1.10	107.8291	108.5549	107.809	0
1730914200	107.3219	2.53	2.42	105.1065	107.3924	105.0823	0
1730827800	104.7871	0.99	0.95	103.8112	104.873	103.8016	0
1730741400	103.8	-0.65	-0.62	104.0796	104.3105	103.7404	0
1730482200	104.452	0.32	0.31	103.6408	104.8615	103.6265	0
1730395800	104.1285	-1.94	-1.83	105.5622	105.5767	103.8827	0
1730309400	106.0659	0.17	0.16	105.9014	106.2372	105.5153	0
1730223000	105.8961	-0	-0.00	105.7261	105.9811	105.3455	0
1730136600	105.9003	-0.09	-0.08	105.4245	106.0651	105.4098	0
1729873800	105.9855	0.69	0.65	105.4703	106.4123	105.4605	0
1729787400	105.2974	-0.19	-0.18	105.2027	105.5927	105.1638	0
1729701000	105.4862	-0.52	-0.49	106.1809	106.1909	105.3633	0
1729614600	106.0084	0.1	0.10	106.2577	106.2773	105.6713	0
1729528200	105.9075	-0.96	-0.90	106.466	106.5062	105.7367	0
1729269000	106.8691	0.49	0.46	106.5234	106.9267	106.5135	0
1729182600	106.3813	0.66	0.62	106.0329	106.6953	106.0036	0
1729096200	105.7238	-0.26	-0.25	105.5346	105.8098	105.4078	0
1729009800	105.9883	-0.13	-0.12	106.3351	106.5178	105.8163	0
1728923400	106.1156	0.6	0.57	105.5317	106.273	105.522	0
1728664200	105.5161	0.57	0.54	104.8591	105.5758	104.8077	0
1728577800	104.9479	0.06	0.05	105.035	105.0542	104.581	0
1728491400	104.8922	0.8	0.77	104.2837	104.8954	104.1721	0
1728405000	104.0951	0.12	0.11	103.3017	104.1552	103.2876	0
1728318600	103.9762	0.39	0.38	104.2779	104.2969	103.8199	0
1728059400	103.5839	0.17	0.16	103.3059	104.1427	103.2775	0
1727973000	103.4183	-0.22	-0.21	103.4751	103.6213	103.0374	0
1727886600	103.6387	0.12	0.12	103.458	103.6434	102.8198	0
1727800200	103.5172	-0.37	-0.35	104.4135	104.4416	102.9491	0
1727713800	103.8824	-0.38	-0.36	103.9873	104.0106	103.7264	0
1727454600	104.2579	0.24	0.23	104.106	104.4231	104.0642	0
1727368200	104.0144	0.15	0.15	103.69	104.5096	103.6712	0
1727281800	103.862	0.12	0.11	103.8885	104.0518	103.8229	0
1727195400	103.7451	0.07	0.07	103.6275	103.8072	103.2873	0
1727109000	103.6761	0.51	0.49	103.3334	103.7358	103.3054	0
1726849800	103.1678	-0.36	-0.35	103.5307	103.5539	102.8159	0
1726763400	103.5297	1.63	1.60	101.7731	103.7054	101.7594	0
1726677000	101.9023	-0.52	-0.50	102.0537	102.1837	101.8964	0
1726590600	102.4178	0.78	0.76	102.0299	102.6843	102.0117	0
1726504200	101.6421	-0.29	-0.29	101.8738	102.0219	101.5236	0
1726245000	101.9352	1.36	1.35	101.2901	101.9565	101.2718	0
1726158600	100.5728	1.89	1.91	100.5148	100.862	100.2054	0
1726072200	98.6837	-0.34	-0.34	99.4372	99.4823	97.8505	0
1725985800	99.022	0.23	0.23	98.9895	99.3969	98.8314	0
1725899400	98.79	0.77	0.78	97.8399	98.9626	97.7957	0
1725640200	98.025	-1.21	-1.22	99.5487	99.8642	97.9996	0
1725553800	99.2327	-0.72	-0.72	99.8285	100.2955	99.1701	0
1725467400	99.9553	-0.77	-0.77	100.0075	100.438	99.6163	0
1725381000	100.7269	-1.48	-1.45	102.2173	102.2358	100.5937	0
1725294600	102.2071	0.91	0.90	102.2164	102.2303	102.2026	0
1725035400	101.2951	-0.59	-0.58	101.1743	101.9121	101.156	0
1724949000	101.8895	0.75	0.74	101.159	102.0577	101.1408	0
1724862600	101.1406	-0.48	-0.47	101.8187	101.8187	101.0874	0

INXTRMSCI USA SW1D DL

VanEck Vietnam ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관