IN XTMSCI EM CLITRAEO【I6SX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
지수
DBI
IN XTMSCI EM CLITRAEO (I6SX)
IN XTMSCI EM CLITRAEO (I6SX) 과거

IN XTMSCI EM CLITRAEO (I6SX)

33.01

0.3088

(0.94%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5644	1.73960750953	32.4441	33.1739	32.336	0	0	IX
4	-0.0929	-0.280652782058	33.1014	33.4042	32.3359	0	0	IX
12	1.793	5.74394131121	31.2155	34.181	30.2705	0	0	IX
26	1.6532	5.27247387204	31.3553	34.181	28.9692	0	0	IX
52	5.0841	18.2066579765	27.9244	34.181	27.262	0	0	IX
156	5.1457	18.4679931665	27.8628	34.181	26.5623	0	0	IX
260	5.1457	18.4679931665	27.8628	34.181	26.5623	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	33.008499	0.31	0.94	32.7203	33.1739	32.6901	0
1732210200	32.6997	-0.1	-0.30	32.6117	32.720999	32.551499	0
1732123800	32.7976	0.13	0.39	32.6578	32.8325	32.6578	0
1732037400	32.6699	0.14	0.44	32.7578	32.8662	32.5992	0
1731951000	32.5262	0.08	0.24	32.556199	32.586199	32.4859	0
1731691800	32.4499	0.08	0.26	32.4441	32.5047	32.336	0
1731605400	32.365699	-0.28	-0.84	32.458599	32.52	32.3359	0
1731519000	32.641199	-0.18	-0.54	32.5994	32.6791	32.4791	0
1731432600	32.817999	-0.47	-1.40	32.7873	32.823999	32.767	0
1731346200	33.2852	-0.05	-0.15	33.266	33.3415	33.243699	0
1731087000	33.335099	-0.02	-0.06	33.3798	33.3908	33.272599	0
1731000600	33.3538	0.16	0.47	33.3814	33.4042	33.2999	0
1730914200	33.1988	0.3	0.91	33.2316	33.3112	33.1413	0
1730827800	32.8985	0.17	0.53	32.9326	32.9881	32.8932	0
1730741400	32.7247	0.08	0.24	32.6199	32.739199	32.606099	0
1730482200	32.644799	0.1	0.29	32.549	32.6569	32.5282	0
1730395800	32.5492	-0.2	-0.62	32.6139	32.6174	32.3895	0
1730309400	32.7513	-0.47	-1.42	32.9125	32.9279	32.735599	0
1730223000	33.2232	0.04	0.12	33.118699	33.2964	33.101	0
1730136600	33.1847	0.06	0.19	33.241	33.251399	33.127699	0
1729873800	33.123399	-0	-0.00	33.1014	33.1276	33.050199	0
1729787400	33.1235	-0.32	-0.96	33.2109	33.2408	33.0966	0
1729701000	33.4459	0.06	0.19	33.506999	33.5708	33.4288	0
1729614600	33.3825	-0.08	-0.23	33.3859	33.4105	33.3146	0
1729528200	33.458	-0.16	-0.47	33.435299	33.4795	33.398899	0
1729269000	33.6163	0.52	1.56	33.6094	33.681	33.5935	0
1729182600	33.0991	-0.16	-0.48	33.1693	33.1803	33.0306	0
1729096200	33.2599	-0.07	-0.20	33.242199	33.2599	33.1678	0
1729009800	33.3268	-0.24	-0.73	33.3796	33.402099	33.2982	0
1728923400	33.5712	0.09	0.28	33.5761	33.5955	33.5191	0
1728664200	33.4787	0.04	0.12	33.487099	33.5368	33.4607	0
1728577800	33.4386	0.28	0.84	33.4196	33.4651	33.3264	0
1728491400	33.159399	-0.16	-0.49	33.1967	33.2716	33.112499	0
1728405000	33.3218	-0.77	-2.25	33.525199	33.525199	33.234	0
1728318600	34.0888	0.2	0.60	34.1318	34.181	34.0744	0
1728059400	33.8864	0.31	0.94	33.7771	33.8943	33.702	0
1727973000	33.5721	-0.42	-1.24	33.7508	33.8299	33.492199	0
1727886600	33.9924	0.58	1.75	33.9355	34.0258	33.8396	0
1727800200	33.408499	0.23	0.71	33.185499	33.4213	33.179499	0
1727713800	33.174	-0.14	-0.43	33.3232	33.3236	33.045	0
1727454600	33.3162	0.39	1.20	33.2349	33.3646	33.1943	0
1727368200	32.9213	0.78	2.44	32.7516	33.025599	32.7488	0
1727281800	32.137099	0.06	0.19	32.0456	32.149299	32.0233	0
1727195400	32.0764	0.55	1.73	31.986	32.1099	31.9524	0
1727109000	31.5298	0.17	0.53	31.4097	31.5969	31.4084	0
1726849800	31.3639	0.17	0.56	31.295	31.3991	31.2903	0
1726763400	31.1893	0.27	0.88	31.1398	31.2466	31.0668	0
1726677000	30.9181	-0.06	-0.20	30.9334	30.9343	30.8462	0
1726590600	30.9799	0.13	0.42	30.9473	30.9941	30.9165	0
1726504200	30.8502	-0	-0.00	30.8351	30.8642	30.8091	0
1726245000	30.8503	0.07	0.24	30.7968	30.8583	30.7597	0
1726158600	30.7765	0.42	1.38	30.7635	30.8243	30.732	0
1726072200	30.3579	-0.08	-0.28	30.3755	30.3847	30.2705	0
1725985800	30.4425	0.04	0.12	30.418	30.4756	30.4167	0
1725899400	30.4064	-0.14	-0.47	30.3096	30.4345	30.2982	0
1725640200	30.5496	-0.03	-0.10	30.5878	30.6732	30.4676	0
1725553800	30.5803	0.04	0.12	30.5715	30.6198	30.4993	0
1725467400	30.5441	-0.53	-1.69	30.5283	30.5982	30.5049	0
1725381000	31.0693	-0.06	-0.19	31.0649	31.1267	30.9882	0
1725294600	31.1281	-0.13	-0.42	31.1386	31.1703	31.1172	0
1725035400	31.2592	0.21	0.67	31.2155	31.2686	31.1147	0
1724949000	31.0515	0.05	0.16	30.8989	31.0927	30.8971	0
1724862600	31.001	0.05	0.15	30.9961	31.0706	30.9626	0
1724776200	30.9553	-0.11	-0.35	30.9818	31.0052	30.9322	0
1724689800	31.0644	0.02	0.08	31.1462	31.2224	31.0463	0
1724430600	31.0397	-0.09	-0.28	31.0769	31.1522	31.0084	0

IN XTMSCI EM CLITRAEO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관