WisdomTree Metal Securities Limited【PHAG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
WisdomTree Metal Securities Limited (PHAG)
WisdomTree Metal Securities Limited (PHAG) 과거

WisdomTree Metal Securities Limited (PHAG)

28.55

0.124

(0.44%)

마감 08 2월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	28.55	0.12	0.44	28.51	28.83	28.351	47021
1738863000	28.426	-0.06	-0.20	28.179	28.445	28.075	60519
1738776600	28.484	0.02	0.07	28.498	28.61	28.266	35988
1738690200	28.463	0.36	1.29	28.019	28.556	27.95	50024
1738603800	28.1	0.4	1.43	27.835	28.206	27.72	115057
1738344600	27.703	-0.1	-0.35	27.765	28.011	27.694	48610
1738258200	27.8	0.67	2.48	27.3	27.9	27.244	78562
1738171800	27.127	0.47	1.78	26.711	27.321	26.711	50475
1738085400	26.653	0.26	0.98	26.335	26.697	26.278	21717
1737999000	26.395	-0.43	-1.58	26.402	26.663	26.284	25485
1737739800	26.82	0.12	0.45	27.039	27.18	26.685	37094
1737653400	26.7	-0.37	-1.38	26.988	27	26.5	24358
1737567000	27.073	0	0.00	27.073	27.073	27.073	0
1737480600	27.073	0.12	0.43	26.957	27.13	26.87	14446
1737394200	26.956	-0.04	-0.16	27.04	27.055	26.5	27373
1737135000	27	-0.44	-1.59	27.298	27.298	26.838	37550
1737048600	27.437	0.34	1.25	27.385	27.531	27.251	26816
1736962200	27.097	0.44	1.64	26.683	27.12	26.623	25094
1736875800	26.661	0.03	0.12	26.416	26.743	26.406	18157
1736789400	26.629	-0.62	-2.28	27.192	27.24	26.55	29396
1736530200	27.25	0.35	1.30	26.935	27.4	26.841	37405
1736443800	26.9	0.05	0.20	26.81	27.11	26.81	42162
1736357400	26.846	0.24	0.92	26.656	27	26.656	51412
1736271000	26.602	-0.01	-0.02	26.592	26.791	26.528	37172
1736184600	26.608	0.1	0.39	26.315	26.7	26.201	57238
1735925400	26.504	0.09	0.34	26.432	26.634	26.393	32456
1735839000	26.413	0.94	3.71	25.93	26.413	25.85	31998
1735666200	25.469	-0.02	-0.07	25.465	25.534	25.43	9428
1735579800	25.488	-0.42	-1.63	25.9	25.925	25.437	21774
1735320600	25.91	-0.11	-0.42	26.113	26.249	25.8	77142
1735061400	26.019	-0.03	-0.10	26.181	26.213	26	14943
1734975000	26.046	0.12	0.47	26.2	26.245	25.99	35837
1734715800	25.925	0.43	1.67	25.643	26.05	25.44	40750
1734629400	25.5	-0.94	-3.55	26.064	26.164	25.362	37547
1734543000	26.438	-0.1	-0.39	26.562	26.648	26.393	21585
1734456600	26.541	-0.17	-0.62	26.625	26.625	26.36	21197
1734370200	26.706	0.06	0.23	26.738	26.843	26.641	12122
1734111000	26.644	-0.46	-1.68	27.095	27.115	26.487	24855
1734024600	27.1	-1	-3.56	28.024	28.2	27.07	76370
1733938200	28.1	0.27	0.98	27.677	28.1	27.57	16056
1733851800	27.828	0.06	0.21	27.624	27.945	27.58	9278
1733765400	27.77	0.69	2.54	27.18	28	27.15	32774
1733506200	27.083	0.02	0.09	27.074	27.19	26.77	7887
1733419800	27.058	-0.28	-1.02	27.239	27.342	26.966	20277
1733333400	27.337	0.34	1.25	26.986	27.4	26.71	18987
1733247000	27	0.41	1.52	27	27.12	26.831	11875
1733160600	26.595	-0.07	-0.25	26.285	26.8	26.285	21525
1732901400	26.661	0.32	1.20	26.602	26.8	26.561	28794
1732815000	26.345	-0.36	-1.33	26.027	26.345	25.968	19657
1732728600	26.7	0	0.00	26.7	26.7	26.7	0
1732642200	26.7	0.31	1.17	26.375	26.737	26.375	36640
1732555800	26.39	-1.08	-3.92	26.971	27.002	26.305	38218
1732296600	27.466	0.56	2.08	27.388	27.68	27.27	24233
1732210200	26.907	-0.24	-0.88	27.254	27.26	26.799	15166
1732123800	27.145	0.13	0.47	26.825	27.145	26.79	11869
1732037400	27.019	-0.06	-0.22	27.095	27.42	26.94	23627
1731951000	27.078	0.66	2.52	26.643	27.115	26.629	20715
1731691800	26.413	-0.03	-0.11	26.428	26.82	26.307	43649
1731605400	26.442	-0.16	-0.60	25.949	26.442	25.871	42247
1731519000	26.601	0.1	0.38	26.672	26.772	26.51	22989
1731432600	26.5	0.24	0.91	26.148	26.57	26.1	27613
1731346200	26.262	-0.57	-2.12	26.868	27.03	26.22	25743
1731087000	26.832	-0.06	-0.23	26.833	27.147	26.708	20979

WisdomTree Metal Securit...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관