Xtrackers Artificial Intelligence and Big Data ETF【XAIX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
Xtrackers Artificial Intelligence and Big Data ETF (XAIX) 과거

Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

34.3697

0.1597

( 0.47% )

업데이트: 01:20:29

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8497	2.53490453461	33.52	34.53	33.1816	24861	33.92302697	SP
4	1.6197	4.94564885496	32.75	36.56	31.8	15489	33.67939838	SP
12	3.7797	12.3559986924	30.59	36.56	29.33	7204	33.33047743	SP
26	5.3197	18.3122203098	29.05	36.56	27.85	5670	33.07091759	SP
52	5.3197	18.3122203098	29.05	36.56	27.85	5670	33.07091759	SP
156	5.3197	18.3122203098	29.05	36.56	27.85	5670	33.07091759	SP
260	5.3197	18.3122203098	29.05	36.56	27.85	5670	33.07091759	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318500	34.21	0.1	0.29	34.06	34.21	34	17685
1732232100	34.11	0.36	1.07	34.09	34.19	33.68	52348
1732145700	33.75	0.03	0.09	33.77	33.77	33.369999	19774
1732059300	33.72	0.24	0.72	33.22	33.72	33.1816	16011
1731972900	33.479999	0.12	0.36	33.52	33.61	33.409999	18488
1731713700	33.36	-0.49	-1.45	33.54	33.57	33.22	19172
1731627300	33.85	-0.31	-0.91	34.16	34.16	33.81	23878
1731540900	34.16	0.02	0.06	34.074	34.34	34.074	34551
1731454500	34.14	-0.05	-0.15	36.56	36.56	34.029	21802
1731368100	34.19	0.24	0.71	35.41	35.41	34.015	21436
1731108900	33.95	-0.08	-0.24	33.94	34.01	33.88	5590
1731022500	34.03	0.57	1.70	33.68	34.0595	33.68	6898
1730936100	33.46	0.93	2.86	33.17	33.46	33.17	7348
1730849700	32.53	0.48	1.50	32.277099	32.53	32.277099	2754
1730763300	32.049999	-0.1	-0.31	32.33	32.33	32.009999	9810
1730500500	32.15	0.35	1.10	32	32.2959	32	3367
1730414100	31.8	-0.79	-2.42	33	33	31.8	16721
1730327700	32.59	-0.3	-0.90	32.7924	32.9199	32.59	6352
1730241300	32.8866	0.25	0.76	32.65	32.95	32.65	2099
1730154900	32.64	0.19	0.58	32.75	32.75	32.549999	3692
1729895700	32.4527	0	0.01	32.7	32.85	32.4527	8138
1729809300	32.45	0.16	0.48	32.439999	32.45	32.259999	3656
1729722900	32.2947	-0.38	-1.15	32.6	32.6	32.159999	3919
1729636500	32.6699	-0.15	-0.46	32.64	32.7	32.604999	5348
1729550100	32.82	-0.02	-0.05	32.689999	32.82	32.604999	6098
1729290900	32.835	0.08	0.23	33.049999	33.049999	32.772	6658
1729204500	32.759999	0.05	0.15	33.45	33.64	32.72	12620
1729118100	32.71	0.1	0.31	32.63	32.71	32.569499	1946
1729031700	32.61	-0.36	-1.09	33.2	33.2	32.555	9063
1728945300	32.97	0.2	0.61	32.92	32.99	32.9026	10825
1728686100	32.77	0.17	0.52	32.549999	32.77	32.549999	1513
1728599700	32.6	-0.01	-0.03	32.439999	32.67	32.3799	12668
1728513300	32.61	0.25	0.78	32.4	32.61	32.259999	4255
1728426900	32.3575	0.44	1.37	32.09	32.3575	32.0844	2293
1728340500	31.92	-0.26	-0.82	32.4	32.4	31.88	8953
1728081300	32.1847	0.47	1.47	31.99	32.1847	31.8567	3061
1727994900	31.7179	0.07	0.23	31.6304	31.72	31.6304	1311
1727908500	31.6466	0.12	0.40	31.6466	31.6466	31.6466	46
1727822100	31.5217	-0.47	-1.46	32.02	32.02	31.47	207
1727735520	31.9897	-0.03	-0.08	31.87	31.9897	31.842	1089
1727476500	32.014899	-0.1	-0.30	32.24	32.24	32.014899	207
1727390100	32.11	0.44	1.38	32.35	32.35	32.11	1004
1727303700	31.6717	-0.07	-0.21	31.79	31.79	31.61	51
1727217300	31.7393	0.11	0.36	31.78	31.78	31.61	310
1727130900	31.6261	0.11	0.34	31.69	31.69	31.5801	231
1726871700	31.52	0.01	0.04	31.38	31.52	31.38	526
1726785300	31.5065	0.72	2.33	31.62	31.62	31.5065	724
1726698900	30.7893	-0.15	-0.47	31.02	31.11	30.7893	560
1726612500	30.9346	-0.15	-0.47	31.1496	31.1496	30.87	1730
1726526100	31.0804	0.15	0.47	30.89	31.0804	30.89	23
1726266900	30.9349	0.05	0.16	30.91	30.95	30.91	1050
1726180500	30.8847	0.28	0.92	30.71	30.8847	30.6802	1577
1726094100	30.6028	0.51	1.71	30.17	30.6028	30.17	64
1726007700	30.0886	0.31	1.05	30.0886	30.0886	30.0886	18
1725921300	29.7751	0.43	1.48	29.71	29.89	29.71	1208
1725662100	29.3411	-0.56	-1.88	29.9	29.9	29.33	445
1725575700	29.9039	-0.11	-0.38	30.01	30.08	29.9039	223
1725489300	30.0176	-0.06	-0.19	29.83	30.1364	29.83	1530
1725402900	30.0734	-0.8	-2.59	30.59	30.59	30.0734	139
1725057300	30.873	0.38	1.26	30.79	30.873	30.6899	328
1724970900	30.49	0.01	0.02	30.66	30.8792	30.49	1246
1724884500	30.4837	-0.31	-1.00	30.88	30.88	30.462	187
1724798100	30.7929	0.07	0.22	30.83	30.8432	30.7929	1243
1724711700	30.7252	-0.26	-0.83	30.94	30.94	30.7252	150

Xtrackers Artificial Int...

US Stem Cell (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관