MSCI USA Health Care UCITS ETF 1D Index【IN4U】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
DBI
MSCI USA Health Care UCITS ETF 1D Index (IN4U)
MSCI USA Health Care UCITS ETF 1D Index (IN4U) 과거

MSCI USA Health Care UCITS ETF 1D Index (IN4U)

57.54

-0.355

(-0.61%)

마감 10 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.06	-0.104175709697	57.595	58.42	57.04	0	0	IX
4	2.255	4.07923299566	55.28	58.42	54.59	0	0	IX
12	1.75	3.13704400825	55.785	58.42	52.85	0	0	IX
26	2.675	4.87604812249	54.86	58.42	52.85	0	0	IX
52	3.525	6.52656915386	54.01	58.42	52.105	0	0	IX
156	9.0825	18.7451627883	48.4525	58.42	46.615	0	0	IX
260	9.0825	18.7451627883	48.4525	58.42	46.615	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	57.535	-0.36	-0.61	57.89	57.89	57.295	0
1738863000	57.89	0.39	0.68	57.965	58.42	57.715	0
1738776600	57.5	0.2	0.34	57.305	57.655	57.255	0
1738690200	57.305	-0.82	-1.40	58.12	58.12	57.04	0
1738603800	58.12	0.4	0.69	57.72	58.185	57.505	0
1738344600	57.72	0.57	1.01	57.595	58.055	57.565	0
1738258200	57.145	0.18	0.31	56.74	57.25	56.705	0
1738171800	56.97	-0.09	-0.15	57.055	57.125	56.875	0
1738085400	57.055	0.4	0.71	56.655	57.485	56.655	0
1737999000	56.655	0.99	1.78	55.665	56.685	55.64	0
1737739800	55.665	-0.12	-0.21	55.78	55.86	55.375	0
1737653400	55.78	0.24	0.43	55.54	55.91	55.335	0
1737567000	55.54	0.27	0.48	55.415	55.61	55.065	0
1737480600	55.275	0.53	0.97	54.985	55.54	54.91	0
1737394200	54.745	-0.78	-1.40	55.52	55.52	54.59	0
1737135000	55.52	0.11	0.20	55.41	55.74	55.36	0
1737048600	55.41	0.21	0.39	55.415	55.605	55.025	0
1736962200	55.195	0.13	0.23	55.07	55.505	55.045	0
1736875800	55.07	-0.87	-1.55	56.025	56.21	54.96	0
1736789400	55.935	0.36	0.65	55.575	56.06	55.35	0
1736530200	55.575	0.29	0.52	55.28	55.67	55.22	0
1736443800	55.285	0.07	0.14	55.245	55.44	55.15	0
1736357400	55.21	0.54	0.98	54.675	55.285	54.67	0
1736271000	54.675	0.18	0.34	54.49	55.05	53.94	0
1736184600	54.49	-0.13	-0.23	54.615	54.615	54.15	0
1735925400	54.615	-0.05	-0.09	54.665	54.675	54.2	0
1735839000	54.665	0.95	1.78	53.71	54.68	53.71	0
1735579800	53.71	-0.38	-0.70	54.09	54.09	53.69	0
1735320600	54.09	0.5	0.92	53.595	54.395	53.595	0
1734975000	53.595	-0.23	-0.43	53.825	53.855	53.525	0
1734715800	53.825	0.76	1.43	53.065	53.855	52.87	0
1734629400	53.065	-0.87	-1.60	53.455	53.54	52.85	0
1734543000	53.93	0.37	0.68	53.7	54	53.425	0
1734456600	53.565	-0.67	-1.23	54.23	54.23	53.32	0
1734370200	54.23	-0.14	-0.26	54.37	54.565	54.14	0
1734111000	54.37	-0.34	-0.61	54.435	54.6	53.995	0
1734024600	54.705	-0.17	-0.30	54.915	54.955	54.535	0
1733938200	54.87	-0.66	-1.19	55.53	55.53	54.76	0
1733851800	55.53	0.23	0.41	55.625	55.685	55.245	0
1733765400	55.305	0	0.00	55.305	55.41	54.995	0
1733506200	55.305	-0.28	-0.50	55.395	55.6	55.22	0
1733419800	55.585	-0.99	-1.75	56.575	56.575	55.52	0
1733333400	56.575	-0.03	-0.04	56.375	56.675	56.165	0
1733247000	56.6	-0.08	-0.14	56.68	56.68	56.245	0
1733160600	56.68	0.35	0.62	56.33	56.775	56.33	0
1732901400	56.33	0.01	0.02	56.2	56.47	56.105	0
1732815000	56.32	-0.06	-0.11	56.245	56.36	56.17	0
1732728600	56.38	0.32	0.57	56.235	56.485	55.88	0
1732642200	56.06	0.19	0.33	55.875	56.09	55.685	0
1732555800	55.875	-0.06	-0.11	55.935	55.995	55.54	0
1732296600	55.935	0.81	1.46	55.49	56.235	55.4	0
1732210200	55.13	0.73	1.34	54.4	55.175	54.4	0
1732123800	54.4	0.55	1.01	53.855	54.555	53.855	0
1732037400	53.855	-0.26	-0.47	54.115	54.29	53.45	0
1731951000	54.11	-0.23	-0.41	54.335	54.335	53.94	0
1731691800	54.335	-1.45	-2.60	55.785	55.785	54.24	0
1731605400	55.785	-0.57	-1.00	56.315	56.545	55.6	0
1731519000	56.35	-0.01	-0.02	56.025	56.35	55.765	0
1731432600	56.36	-0.61	-1.07	56.97	56.97	56.335	0
1731346200	56.97	0.33	0.58	56.64	57.195	56.64	0

MSCI USA Health Care UCI...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관