FTSE Chile Index【WICHL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
지수
FTSE
FTSE Chile Index (WICHL)
FTSE Chile Index (WICHL) 과거

FTSE Chile Index (WICHL)

852.33

-2.68

(-0.31%)

마감 12 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.56	0.65525084558	848.53	859.12	843.1	0	0	IX
4	8.26	0.976555572633	845.83	859.12	839.17	0	0	IX
12	62.79	7.93504359914	791.3	859.12	771.3	0	0	IX
26	129.14	17.8136423202	724.95	859.12	724.95	0	0	IX
52	85.5	11.124266514	768.59	859.12	708.51	0	0	IX
156	145.38	20.5133270308	708.71	895.84	658	0	0	IX
260	155.37	22.2363750859	698.72	895.84	487.28	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741627800	855.25	-1.06	-0.12	853.78	856.91	853.17	0
1741368600	856.31	3.8	0.45	856.72	858.2	855.18	0
1741282200	852.51	2.93	0.34	848.73	853.92	848.73	0
1741195800	849.58	0.4	0.05	849.5	852.53	848.38	0
1741109400	849.18	-2.35	-0.28	848.53	849.26	843.1	0
1741023000	851.53	0.34	0.04	852.54	854.07	850.85	0
1740763800	851.19	-2.42	-0.28	855.75	856.05	849.52	0
1740677400	853.61	2.98	0.35	852.57	856.13	851.91	0
1740591000	850.63	3.61	0.43	850.48	851.47	848.66	0
1740504600	847.02	-1	-0.12	847.27	848.4	845.63	0
1740418200	848.02	-2.59	-0.30	850.21	850.54	843.57	0
1740159000	850.61	1.25	0.15	850.92	852.73	849.21	0
1740072600	849.36	6.23	0.74	845.76	851.3	843.3	0
1739986200	843.13	-0.51	-0.06	844.59	845.34	841.63	0
1739899800	843.64	-0.06	-0.01	848.92	849.02	840.02	0
1739813400	843.7	-6.92	-0.81	852.19	853.29	843.61	0
1739554200	850.62	4.53	0.54	851.6	852.69	848.89	0
1739467800	846.09	3.4	0.40	845.45	847.72	843.92	0
1739381400	842.69	2.35	0.28	846.53	847.88	841.45	0
1739295000	840.34	-4.56	-0.54	845.83	846.72	839.17	0
1739208600	844.9	3.29	0.39	842.55	847.84	842.55	0
1738949400	841.61	-3.99	-0.47	845.31	846.64	840.82	0
1738863000	845.6	4.07	0.48	839.34	845.82	839.07	0
1738776600	841.53	-0.6	-0.07	841.06	845.29	839.55	0
1738690200	842.13	9.61	1.15	836.5	845.2	834.19	0
1738603800	832.52	-13.45	-1.59	827.34	834.24	823.74	0
1738344600	845.97	12.14	1.46	842.17	847.7	841.63	0
1738258200	833.83	12.55	1.53	823.74	835.98	823.74	0
1738171800	821.28	7.16	0.88	817.04	822.25	816.45	0
1738085400	814.12	3.19	0.39	818.88	818.88	813.34	0
1737999000	810.93	-12.07	-1.47	814.25	814.48	809.84	0
1737739800	823	5.32	0.65	819.41	823.49	819.28	0
1737653400	817.68	0.45	0.06	815.21	818.82	814.22	0
1737567000	817.23	-0.91	-0.11	817.41	820.15	816.25	0
1737480600	818.14	4.85	0.60	812.79	818.26	812.46	0
1737394200	813.29	5.86	0.73	809.2	813.39	808.6	0
1737135000	807.43	0.59	0.07	808.82	812.7	806.82	0
1737048600	806.84	6.63	0.83	801.8	806.84	801.8	0
1736962200	800.21	8.02	1.01	794.23	800.55	794.1	0
1736875800	792.19	5.14	0.65	787.07	792.47	786.91	0
1736789400	787.05	-2.97	-0.38	790.42	791.55	786.52	0
1736530200	790.02	-1.41	-0.18	790.33	792.43	787.78	0
1736443800	791.43	1.91	0.24	785.39	792.13	785.39	0
1736357400	789.52	-0.37	-0.05	791.1	791.45	787.71	0
1736271000	789.89	4.65	0.59	787.51	791.76	787.51	0
1736184600	785.24	7.29	0.94	778.2	786.73	778.2	0
1735925400	777.95	0.1	0.01	775.82	778.91	775.82	0
1735839000	777.85	-1	-0.13	778.85	781.75	777.41	0
1735666200	778.85	0.04	0.01	778.85	778.85	778.85	0
1735579800	778.81	0.54	0.07	778.64	780.65	776.97	0
1735320600	778.27	2.29	0.30	776.66	780.71	776.35	0
1735061400	775.98	3.48	0.45	774.62	776.46	773.35	0
1734975000	772.5	-4.8	-0.62	778.91	780.13	771.3	0
1734715800	777.3	0.65	0.08	779.3	779.3	774.11	0
1734629400	776.65	-5.29	-0.68	782.72	782.72	773.93	0
1734543000	781.94	-3.72	-0.47	782.52	784.62	780.46	0
1734456600	785.66	-5.32	-0.67	791.3	791.3	784.29	0
1734370200	790.98	2.46	0.31	787.87	792.09	786.91	0
1734111000	788.52	1.43	0.18	789.44	791.65	788.17	0
1734024600	787.09	5.21	0.67	783.24	787.16	780.51	0
1733938200	781.88	1.12	0.14	781.71	783.23	779.05	0

Phoenix Biotech Aquisition

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관