WisdomTree Metal Securities Limited【PHPD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

WisdomTree Metal Securities Limited (PHPD)

82.88

0.74

( 0.90% )

업데이트: 19:57:23

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
1727713800	82.14	-2.2	-2.61	84	84	81.58	351
1727454600	84.34	-2.85	-3.27	85.47	85.7	84.34	2157
1727368200	87.19	1.73	2.02	87.03	88.59	87.03	878
1727281800	85.46	-1.96	-2.24	85.56	85.56	85.46	72
1727195400	87.42	0.89	1.03	86.97	87.74	86.97	585
1727109000	86.53	-1.91	-2.16	86.37	87.1	85.92	216
1726849800	88.44	-1.04	-1.16	89.01	89.5	87.65	344
1726763400	89.48	1.52	1.73	89.14	90.05	88.93	462
1726677000	87.96	-2.46	-2.72	92.28	92.69	87.96	2317
1726590600	90.42	1.52	1.71	90.12	91	89.11	1888
1726504200	88.9	1.25	1.43	89.33	89.33	88.22	1868
1726245000	87.65	1.17	1.35	87.05	88.96	86.52	5576
1726158600	86.48	2.28	2.71	85.08	87.1	84.18	6400
1726072200	84.2	3.2	3.95	82.37	84.2	80.97	7380
1725985800	81	4.72	6.19	79.54	81	79.54	3151
1725899400	76.28	-0.91	-1.18	76.28	76.28	76.28	1
1725640200	77.19	-1.78	-2.25	78.1	78.92	77	92
1725553800	78.97	0.8	1.02	77.47	78.98	77.39	684
1725467400	78.17	0.31	0.40	78.01	78.17	77.52	202
1725381000	77.86	-3.07	-3.79	80.87	81.05	77.72	249
1725294600	80.93	-0.16	-0.20	80.57	81.48	80.45	281
1725035400	81.09	-0.06	-0.07	81.54	82.48	81.09	1150
1724949000	81.15	3.05	3.91	79.12	81.15	78.95	1737
1724862600	78.1	-2.37	-2.95	79.52	79.52	78.1	1362
1724776200	80.47	0.63	0.79	79.69	80.75	79.44	201
1724689800	79.84	1.66	2.12	78.83	80.36	78.83	1353
1724430600	78.18	1.18	1.53	77.29	78.48	77.29	1018
1724344200	77	-2.28	-2.88	78.38	78.46	77	360
1724257800	79.28	1.52	1.95	76.45	80.22	76.45	5735
1724171400	77.76	-0.02	-0.03	76.82	78.69	76.82	303
1724085000	77.78	-0.79	-1.01	78.77	78.8	76.34	7410
1723825800	78.57	0	0.00	79.55	79.55	78.57	521
1723739400	78.57	0.77	0.99	78.61	78.65	78.57	21
1723653000	77.8	-0.79	-1.01	78.9	79.43	77.8	1159
1723566600	78.59	0.59	0.76	77.34	78.59	77.34	51
1723480200	78	0.72	0.93	76.96	78.57	76.96	675
1723221000	77.28	-0.88	-1.13	78.42	78.75	77.28	4002
1723134600	78.16	2.26	2.98	75.78	78.2	74.83	5786
1723048200	75.9	4.21	5.87	74.46	76.1	74.28	241
1722961800	71.69	-0.43	-0.60	71.24	72.28	71.13	17843
1722875400	72.12	-2.91	-3.88	72.29	73.05	69.33	14157
1722616200	75.03	-2.69	-3.46	77.61	77.61	74.82	919
1722529800	77.72	-1.28	-1.62	78.82	79.5	77.72	2955
1722443400	79	3	3.95	77.5	79.4	77.5	6668
1722357000	76	-1.25	-1.62	76.77	77.02	75.4	1222
1722270600	77.25	1.25	1.64	76.87	77.31	76.34	77
1722011400	76	-1.53	-1.97	77.07	77.34	76	1053
1721925000	77.53	-2.07	-2.60	77.74	77.9	76.5	2128
1721838600	79.6	1.15	1.47	79.14	80.01	78.83	2165
1721752200	78.45	2.19	2.87	75.16	78.45	75.16	2535
1721665800	76.26	-1.33	-1.71	77.48	77.82	75.7	5132
1721406600	77.59	-1.21	-1.54	78.3	78.38	77.4	358
1721320200	78.8	-1.41	-1.76	81.36	81.36	78.8	392
1721233800	80.21	-1.22	-1.50	81.49	82.54	80.21	712
1721147400	81.43	0.6	0.74	80.08	81.43	79.15	591
1721061000	80.83	-1.74	-2.11	80.77	81.98	80.6	846
1720801800	82.57	-1.02	-1.22	82.55	83.02	81.59	2147
1720715400	83.59	-0.96	-1.14	83.86	83.92	83.59	333
1720629000	84.55	1.52	1.83	83.12	84.73	83.12	143
1720542600	83.03	-4	-4.60	86.91	86.91	83.01	383
1720456200	87.03	0.03	0.03	85.29	87.03	84.79	162
1720197000	87	0	0.00	88.01	88.17	86.8	142
1720110600	87	-2.93	-3.26	86.95	87	86.95	54
1720024200	89.93	2.73	3.13	87.61	90.32	87.61	783
1719937800	87.2	3.44	4.11	84.34	88.44	84.34	430
1719851400	83.76	-0.44	-0.52	84.16	85.13	83.33	1194

WisdomTree Metal Securit...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관