iNXtrMSCI wo2C EO HSF UCITS ETF【I8Q3】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
iNXtrMSCI wo2C EO HSF UCITS ETF (I8Q3)
iNXtrMSCI wo2C EO HSF UCITS ETF (I8Q3) 과거

iNXtrMSCI wo2C EO HSF UCITS ETF (I8Q3)

11.19

0.1239

(1.12%)

마감 29 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0353	0.316583410312	11.1503	11.2994	11.0219	0	0	IX
4	0.2324	2.12175437315	10.9532	11.2994	10.872	0	0	IX
12	0.7539	7.2270099792	10.4317	11.2994	10.4258	0	0	IX
26	1.0756	10.6389713155	10.11	11.2994	9.3568	0	0	IX
52	1.8945	20.3904812132	9.2911	11.2994	9.1289	0	0	IX
156	2.8835	34.7321761964	8.3021	11.2994	7.9423	0	0	IX
260	2.8835	34.7321761964	8.3021	11.2994	7.9423	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737999000	11.0617	-0.17	-1.51	11.2806	11.2806	11.0219	0
1737739800	11.2316	-0.04	-0.39	11.2417	11.273	11.1996	0
1737653400	11.2753	0.01	0.10	11.2838	11.2994	11.2438	0
1737567000	11.2643	0.11	0.95	11.1686	11.2683	11.1416	0
1737480600	11.1584	0.03	0.27	11.1503	11.1986	11.1342	0
1737394200	11.1284	-0.09	-0.80	11.2108	11.2213	11.1066	0
1737135000	11.2184	0.1	0.94	11.1277	11.2305	11.1092	0
1737048600	11.1142	0.04	0.34	11.0623	11.165	11.0623	0
1736962200	11.0769	0.19	1.73	10.8781	11.0987	10.872	0
1736875800	10.8882	-0.05	-0.47	10.9004	10.9852	10.8857	0
1736789400	10.9394	-0.03	-0.28	10.9823	11.0029	10.9031	0
1736530200	10.9704	-0.09	-0.84	11.0576	11.1184	10.9352	0
1736443800	11.0637	0	0.04	11.0607	11.0721	11.0412	0
1736357400	11.0591	0.01	0.13	11.0801	11.1242	10.9996	0
1736271000	11.0442	-0.07	-0.59	11.1064	11.1116	11.0237	0
1736184600	11.1102	0.04	0.34	11.0315	11.1154	10.9727	0
1735925400	11.0721	-0.01	-0.05	11.0498	11.074	10.9742	0
1735839000	11.078	0.14	1.23	10.9532	11.0848	10.9526	0
1735579800	10.943	-0.06	-0.54	11.0009	11.0251	10.86	0
1735320600	11.0028	0.03	0.29	11.1128	11.1329	10.9902	0
1734975000	10.9713	-0.02	-0.19	11.0111	11.0399	10.931	0
1734715800	10.9924	0.02	0.19	10.9572	10.9924	10.8057	0
1734629400	10.9719	-0.18	-1.59	11.2011	11.2011	10.89	0
1734543000	11.1496	0.03	0.26	11.1203	11.1613	11.1027	0
1734456600	11.121	-0.02	-0.22	11.1506	11.1636	11.0883	0
1734370200	11.1458	0.02	0.22	11.115	11.1682	11.096	0
1734111000	11.1215	-0.06	-0.51	11.2078	11.2089	11.1072	0
1734024600	11.1785	-0.02	-0.17	11.1946	11.2335	11.1646	0
1733938200	11.197	0.06	0.50	11.157	11.2081	11.0958	0
1733851800	11.1416	0.02	0.21	11.1378	11.166	11.1317	0
1733765400	11.1183	-0.07	-0.59	11.1898	11.2016	11.0894	0
1733506200	11.1838	0	0.00	11.1623	11.2148	11.1269	0
1733419800	11.1838	0	0.01	11.2104	11.2254	11.1589	0
1733333400	11.1825	0.08	0.72	11.1534	11.2122	11.1485	0
1733247000	11.1027	-0.09	-0.80	11.1213	11.1251	11.0958	0
1733160600	11.1926	0.09	0.79	11.1468	11.2006	11.1245	0
1732901400	11.1053	0.06	0.52	11.015	11.1056	11.01	0
1732815000	11.0477	0.1	0.89	11.047	11.0688	11.0392	0
1732728600	10.9506	-0.15	-1.31	11.0546	11.0546	10.9501	0
1732642200	11.0962	-0.06	-0.56	11.0838	11.1051	11.0191	0
1732555800	11.1592	-0.01	-0.12	11.1326	11.179	11.0659	0
1732296600	11.1723	0.12	1.11	11.048	11.1971	11.0471	0
1732210200	11.0494	0.11	1.00	10.9226	11.0507	10.9169	0
1732123800	10.9401	0.03	0.27	10.9018	10.9777	10.8972	0
1732037400	10.9101	0	0.01	10.9124	10.9545	10.8272	0
1731951000	10.9087	0.01	0.13	10.8856	10.9088	10.8434	0
1731691800	10.8941	-0.14	-1.26	11.0471	11.0471	10.8898	0
1731605400	11.0333	-0.01	-0.06	11.0528	11.0966	11.0096	0
1731519000	11.0394	0.02	0.18	11.0036	11.0493	10.9565	0
1731432600	11.0196	-0.05	-0.48	11.0856	11.0856	11.014	0
1731346200	11.0723	0.1	0.92	10.9966	11.0924	10.9966	0
1731087000	10.9712	0.1	0.92	10.8862	10.9767	10.8611	0
1731000600	10.8711	0.03	0.25	10.8386	10.879	10.8194	0
1730914200	10.844	0.35	3.29	10.6565	10.8757	10.6499	0
1730827800	10.4985	0.07	0.68	10.4317	10.5111	10.4258	0
1730741400	10.4279	-0.09	-0.82	10.4813	10.4847	10.4148	0
1730482200	10.5136	0.03	0.33	10.4174	10.5422	10.4075	0
1730395800	10.4787	-0.16	-1.54	10.6417	10.6417	10.454	0
1730309400	10.6424	-0.06	-0.59	10.687	10.687	10.6237	0
1730223000	10.7053	0.01	0.09	10.7078	10.7229	10.6781	0
1730136600	10.6956	0.01	0.09	10.6968	10.7043	10.6438	0

iNXtrMSCI wo2C EO HSF UC...

Party City Holdco

OMX Iceland Technology PI

Mitsubishi Shokuhin (PK)

Republic First Bancorp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관