Lyxor Asset Management【MSE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
Lyxor Asset Management (MSE)
Lyxor Asset Management (MSE) 과거

Lyxor Asset Management (MSE)

52.29

-0.25

(-0.48%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744302600	52.54	2.19	4.35	54.33	54.33	52.54	254535
1744216200	50.35	-1.63	-3.14	50.72	51.24	49.76	1891994
1744129800	51.98	1.24	2.44	51.59	52.62	50.93	212061
1744043400	50.74	-8.16	-13.85	49.29	54.21	49.29	799360
1743787800	58.9	0	0.00	58.9	58.9	58.9	0
1743701400	58.9	0	0.00	58.9	58.9	58.9	0
1743615000	58.9	0	0.00	58.9	58.9	58.9	0
1743528600	58.9	0	0.00	58.9	58.9	58.9	0
1743442200	58.9	0	0.00	58.9	58.9	58.9	0
1743183000	58.9	0	0.00	58.9	58.9	58.9	0
1743096600	58.9	0	0.00	58.9	58.9	58.9	0
1743010200	58.9	-0.66	-1.11	59.73	59.73	58.82	207298
1742923800	59.56	0.66	1.12	59.15	59.78	59.05	76189
1742837400	58.9	-0.07	-0.12	59.47	59.5	58.76	67018
1742578200	58.97	-0.25	-0.42	59.05	59.11	58.66	120989
1742491800	59.22	-0.69	-1.15	59.88	59.96	59.05	161782
1742405400	59.91	0.26	0.44	59.39	59.98	59.39	97406
1742319000	59.65	0.44	0.74	59.42	59.81	59.36	124748
1742232600	59.21	0.43	0.73	58.63	59.21	58.58	53697
1741973400	58.78	0.85	1.47	57.78	58.85	57.77	207497
1741887000	57.93	-0.34	-0.58	58.11	58.56	57.76	65815
1741800600	58.27	0.54	0.94	58.21	58.76	57.87	71609
1741714200	57.73	-0.82	-1.40	58.71	58.99	57.55	209678
1741627800	58.55	-0.88	-1.48	59.61	59.61	58.43	95022
1741368600	59.43	-0.58	-0.97	59.59	59.75	59.04	103041
1741282200	60.01	0.34	0.57	60.11	60.25	59.25	81070
1741195800	59.67	1.12	1.91	59.52	60.12	59.49	99933
1741109400	58.55	-1.68	-2.79	59.46	59.52	58.34	118813
1741023000	60.23	0.87	1.47	59.55	60.5	59.1	67577
1740763800	59.36	-0.14	-0.24	58.99	59.37	58.85	45915
1740677400	59.5	-0.62	-1.03	59.55	59.78	59.13	71616
1740591000	60.12	0.91	1.54	59.62	60.16	59.53	43189
1740504600	59.21	-0.06	-0.10	59.09	59.51	58.97	72477
1740418200	59.27	-0.22	-0.37	59.51	59.57	58.99	46432
1740159000	59.49	0.14	0.24	59.37	59.66	59.29	79220
1740072600	59.35	0.01	0.02	59.52	59.76	59.29	31845
1739986200	59.34	-0.83	-1.38	60.2	60.22	59.28	51520
1739899800	60.17	0.15	0.25	60.09	60.26	59.84	314920
1739813400	60.02	0.3	0.50	59.71	60.09	59.66	43243
1739554200	59.72	0	0.00	59.75	60.02	59.6	122510
1739467800	59.72	0.99	1.69	59.31	59.8	59.05	110797
1739381400	58.73	0.18	0.31	58.73	58.81	58.28	88011
1739295000	58.55	0.36	0.62	58.22	58.57	58.12	35636
1739208600	58.19	0.37	0.64	57.99	58.27	57.9	36789
1738949400	57.82	-0.32	-0.55	58.1	58.17	57.71	230559
1738863000	58.14	0.94	1.64	57.45	58.17	57.4	55330
1738776600	57.2	0.05	0.09	57	57.2	56.91	91700
1738690200	57.15	0.55	0.97	56.7	57.18	56.33	63158
1738603800	56.6	-0.77	-1.34	56.21	56.69	56.17	298256
1738344600	57.37	0.03	0.05	57.48	57.69	57.25	53646
1738258200	57.34	0.61	1.08	57.03	57.36	57	30030
1738171800	56.73	0.33	0.59	56.8	56.9	56.67	58129
1738085400	56.4	0.07	0.12	56.43	56.66	56.24	67083
1737999000	56.33	-0.32	-0.56	56.02	56.43	55.72	53375
1737739800	56.65	0.03	0.05	56.94	57.09	56.55	196880
1737653400	56.62	0.13	0.23	56.37	56.66	56.25	55973
1737567000	56.49	0.43	0.77	56.16	56.65	56.16	51904
1737480600	56.06	0.01	0.02	55.93	56.13	55.88	53137
1737394200	56.05	0.2	0.36	55.94	56.26	55.77	43015
1737135000	55.85	0.47	0.85	55.58	55.93	55.52	98021
1737048600	55.38	0.8	1.47	55.19	55.4	55	100452
1736962200	54.58	0.59	1.09	54.09	54.76	54	21252
1736875800	53.99	0.29	0.54	54.16	54.37	53.95	64527
1736789400	53.7	-0.25	-0.46	53.67	53.8	53.37	12102

Lyxor Asset Management

Fairfax Financial (PK)

Warehouses De Pauw

Mongolian Mining (QX)

Interactive Strength

Granite 3l Tsla

DJ Commodity Index Lead TR

Diamond Offshore Drilling

Innergex Renewable Energy

Barker Minerals (CE)

Zild Finance Coin

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관