Xtrackers IE Public Limited Company【XWD1】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
독일
TG
Xtrackers IE Public Limited Company (XWD1)
Xtrackers IE Public Limited Company (XWD1) 과거

Xtrackers IE Public Limited Company (XWD1)

21.80

0.23

(1.07%)

마감 22 11월 6:00AM

실시간 데이터

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
1732224420	21.87	0.36	1.65	21.56	21.87	21.48	5486
1732138020	21.515	0.03	0.12	21.465	21.58	21.42	1320
1732051620	21.49	0.06	0.30	21.45	21.53	21.21	2563
1731965220	21.425	0.03	0.14	21.49	21.49	21.345	3883
1731705960	21.395	-0.34	-1.54	21.57	21.57	21.309999	3680
1731619560	21.73	-0.03	-0.11	21.74	21.83	21.685	13273
1731533160	21.755	0.07	0.32	21.57	21.76	21.515	2989
1731446820	21.685	0.08	0.37	21.675	21.69	21.55	360
1731360420	21.605	0.03	0.14	21.555	21.73	21.555	16936
1731101220	21.575	0.19	0.89	21.425	21.575	21.329999	1790
1731014760	21.385	0.04	0.16	21.285	21.385	21.235	14890
1730928360	21.35	0.81	3.94	21.145	21.454999	21.114999	19869
1730841960	20.54	0.06	0.32	20.485	20.54	20.43	1535
1730755560	20.475	-0.15	-0.70	20.52	20.524999	20.399999	3141
1730496360	20.62	0.31	1.53	20.445	20.62	20.445	1779
1730409960	20.309999	-0.49	-2.33	20.555	20.625	20.309999	7943
1730323560	20.795	-0.09	-0.41	20.899999	20.975	20.78	1249
1730237160	20.88	0.01	0.05	20.975	20.975	20.88	2518
1730150760	20.87	-0.08	-0.38	20.985	20.989999	20.86	4062
1729888020	20.95	0.09	0.43	20.875	20.954999	20.82	770
1729801560	20.86	-0.06	-0.26	20.925	20.954999	20.809999	2077
1729715160	20.915	-0.16	-0.74	21.035	21.075	20.915	10668
1729628760	21.07	0.07	0.31	21.04	21.07	20.89	239
1729542360	21.005	-0.07	-0.31	20.94	21.065	20.934999	3425
1729283160	21.07	0.02	0.10	21.02	21.07	20.97	770
1729196760	21.05	0.12	0.55	20.93	21.05	20.93	599
1729110360	20.934999	0.02	0.12	20.85	20.934999	20.765	2455
1729023960	20.91	0.01	0.05	21.035	21.035	20.795	1534
1728937620	20.899999	0.11	0.53	20.815	21.015	20.695	2973
1728678360	20.79	0.1	0.48	20.675	20.79	20.57	1321
1728591960	20.69	0.01	0.05	20.7	20.725	20.585	387
1728505560	20.68	0.25	1.22	20.37	20.68	20.37	3195
1728419160	20.43	-0.04	-0.20	20.35	20.46	20.274999	565
1728332760	20.47	-0.03	-0.15	20.575	20.575	20.425	3239
1728073560	20.5	0.28	1.38	20.3	20.524999	20.274999	2928
1727987220	20.22	-0.12	-0.59	20.305	20.305	20.204999	598
1727900820	20.34	-0.02	-0.10	20.27	20.355	20.184999	1366
1727814420	20.36	-0.02	-0.10	20.35	20.405	20.175	1775
1727728020	20.38	0.11	0.52	20.239999	20.38	20.12	3360
1727468760	20.274999	-0.01	-0.05	20.32	20.329999	20.195	1892
1727382360	20.285	0.09	0.47	20.34	20.34	20.21	1560
1727295960	20.19	-0.01	-0.05	19.986	20.19	19.986	464
1727209560	20.2	0.05	0.27	20.225	20.225	20.05	1146
1727123160	20.145	0.15	0.72	20.1	20.18	20.075	894
1726864020	20	-0.07	-0.35	20.07	20.07	20	3106
1726777560	20.07	0.21	1.05	19.905999	20.16	19.905999	3018
1726691220	19.861999	-0.03	-0.14	19.936	19.936	19.822	254
1726604760	19.89	0.01	0.05	19.892	19.966	19.89	133
1726518420	19.88	-0.08	-0.38	19.934	19.934	19.79	2633
1726259160	19.956	0.2	1.01	19.88	19.982	19.77	2829
1726172760	19.756	0.36	1.87	19.786	19.803999	19.698	3312
1726086360	19.393999	-0.19	-0.99	19.492	19.492	19.393999	313
1725999960	19.588	-0	-0.01	19.524	19.588	19.44	1008
1725913620	19.59	0.12	0.63	19.334	19.59	19.334	3020
1725654360	19.468	-0.11	-0.57	19.402	19.559999	19.373999	378
1725567960	19.579999	0.04	0.19	19.596	19.596	19.52	2836
1725481560	19.542	-0.25	-1.27	19.608	19.658	19.542	86
1725395160	19.794	-0.34	-1.69	20.085	20.085	19.706	1418
1725308760	20.135	0.13	0.62	20.035	20.145	19.986	2185
1725049560	20.01	-0.05	-0.22	19.963999	20.01	19.854	519
1724963160	20.055	0.22	1.08	19.658	20.055	19.658	128
1724876760	19.84	0.11	0.58	19.902	19.905999	19.796	208
1724790420	19.726	-0.13	-0.63	19.78	19.841999	19.726	413
1724704020	19.852	0.04	0.22	19.854	19.866	19.736	411
1724444820	19.808	0.1	0.50	19.764	19.808	19.742	511
1724358420	19.71	-0.06	-0.30	19.809999	19.835999	19.7	761

Xtrackers IE Public

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관