WisdomTree Metal Securities Limited【PHPT】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 (PHPT)
WisdomTree Metal Securities Limited (PHPT) 과거

WisdomTree Metal Securities Limited (PHPT)

81.87

-0.33

(-0.40%)

마감 13 12월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733938200	82.2	0.5	0.61	81.69	82.34	81.64	414
1733851800	81.7	-0.5	-0.61	81.19	82.26	81.15	1706
1733765400	82.2	1.07	1.32	81.86	83.03	81.86	10244
1733506200	81.13	-0.24	-0.29	81.62	81.62	80.72	739
1733419800	81.37	-1.47	-1.77	82.76	82.76	81.35	1512
1733333400	82.84	-0.61	-0.73	83.28	83.28	81.86	5767
1733247000	83.45	0.91	1.10	83.44	83.51	83.14	841
1733160600	82.54	-0.22	-0.27	82.06	82.77	82.06	946
1732901400	82.76	1.32	1.62	81.9	82.76	81.9	493
1732815000	81.44	-0.09	-0.11	81.18	81.66	81.18	246
1732728600	81.53	0	0.00	81.53	81.53	81.53	0
1732642200	81.53	-0.93	-1.13	81.7	81.9	81.25	779
1732555800	82.46	-2.75	-3.23	83.52	83.6	82.36	4662
1732296600	85.21	0.74	0.88	84.79	85.45	84.49	4695
1732210200	84.47	0.24	0.28	84.26	84.47	83.42	230
1732123800	84.23	-0.16	-0.19	84.02	84.6	83.7	969
1732037400	84.39	0.4	0.48	84	84.43	83.68	315
1731951000	83.99	1.99	2.43	82.75	83.99	82.75	228
1731691800	82	0.63	0.77	81.8	82.83	81.8	1210
1731605400	81.37	-0.21	-0.26	81.19	81.67	81.07	1111
1731519000	81.58	-0.06	-0.07	82.13	82.16	81.41	2622
1731432600	81.64	-1.24	-1.50	82.28	82.8	81.6	253
1731346200	82.88	-0.42	-0.50	84.46	84.46	82.87	2469
1731087000	83.3	-1.11	-1.32	84.1	84.1	83.3	672
1731000600	84.41	0.25	0.30	84	84.53	83.3	208
1730914200	84.16	-0.04	-0.05	84.45	84.7	82.95	3349
1730827800	84.2	1.21	1.46	83.36	84.6	83.36	462
1730741400	82.99	-1.48	-1.75	84.31	84.31	82.82	505
1730482200	84.47	0.88	1.05	83.82	85.12	83.82	1877
1730395800	83.59	-2.07	-2.42	85.28	85.28	83.37	5775
1730309400	85.66	-3.36	-3.77	87.98	87.98	85.66	4348
1730223000	89.02	0.98	1.11	88.64	89.51	88.58	1945
1730136600	88.04	0.9	1.03	86.93	88.19	86.4	1298
1729873800	87.14	0.04	0.05	85.9	87.27	85.25	2066
1729787400	87.1	0.33	0.38	87.94	88.69	87.1	1002
1729701000	86.77	-0.59	-0.68	88	88.46	86.65	1742
1729614600	87.36	1.73	2.02	86.12	87.36	86.11	2671
1729528200	85.63	0.48	0.56	86.25	86.7	85.6	1733
1729269000	85.15	0.15	0.18	85.11	85.7	84.75	1273
1729182600	85	0.7	0.83	84.69	85.33	84.44	875
1729096200	84.3	1.97	2.39	84.49	84.62	83.8	1275
1729009800	82.33	-1.59	-1.89	83.15	83.15	82.31	284
1728923400	83.92	1.82	2.22	82.52	84.14	82.1	376
1728664200	82.1	0.59	0.72	81.82	82.28	81.66	1792
1728577800	81.51	1.93	2.43	80.7	81.6	80.22	1340
1728491400	79.58	-0.34	-0.43	79.9	80.07	79.5	1133
1728405000	79.92	-1.68	-2.06	80.72	81.35	79.92	1276
1728318600	81.6	-2.45	-2.91	82.21	82.69	81.6	604
1728059400	84.05	1.63	1.98	83.52	84.52	83.41	1646
1727973000	82.42	-1.18	-1.41	83.26	83.26	81.81	2237
1727886600	83.6	1.17	1.42	82.51	84.08	82.51	664
1727800200	82.43	2.03	2.52	81.16	83.1	81.16	1307
1727713800	80.4	-2.72	-3.27	81.92	82	79.96	1007
1727454600	83.12	-0.05	-0.06	82.79	83.5	82.47	1567
1727368200	83.17	1.28	1.56	82.75	83.75	82.65	3077
1727281800	81.89	0.97	1.20	80.45	81.9	80.45	66
1727195400	80.92	1.03	1.29	79.81	80.97	79.71	530
1727109000	79.89	-0.75	-0.93	79.6	79.89	79.24	183
1726849800	80.64	-0.96	-1.18	81.39	81.66	80.64	73
1726763400	81.6	1.7	2.13	81.28	81.73	81.22	2079
1726677000	79.9	-1.1	-1.36	81.49	81.49	79.9	185
1726590600	81	-0.25	-0.31	81.9	81.9	80.9	1821
1726504200	81.25	-1.59	-1.92	82.41	82.41	81.15	351
1726245000	82.84	1.74	2.15	81.83	83.04	81.6	1712
1726158600	81.1	2.78	3.55	79.87	81.1	79.7	841

WisdomTree Metal Securit...

I iBoxx GLOBAL INFLATION...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관