Edinburgh Worldwide Investment Trust Plc【EWI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Edinburgh Worldwide Investment Trust Plc (EWI)
Edinburgh Worldwide Investment Trust Plc (EWI) 과거

Edinburgh Worldwide Investment Trust Plc (EWI)

188.00

1.60

(0.86%)

마감 18 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8	-0.423728813559	188.8	191.2	183.6	1093872	186.98813225	DE
4	-2.2	-1.15667718191	190.2	200.5	181.2	3724709	192.93743043	DE
12	17	9.94152046784	171	202	171	2273631	192.32822	DE
26	37.2	24.6684350133	150.8	202	140.4	1457729	182.11443115	DE
52	38	25.3333333333	150	202	136.4	1195834	168.57715719	DE
156	-52	-21.6666666667	240	243	120.8	936358	168.25980149	DE
260	-27	-12.5581395349	215	425	120.8	1040487	229.88710709	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739813400	188	1.6	0.86	185	188	185	554394
1739554200	186.4	2.4	1.30	183.6	187.4	183.6	617015
1739467800	184	0	0.00	184.6	185.8	184	981873
1739381400	184	-3	-1.60	187.2	188	184	1023210
1739295000	187	-3.4	-1.79	190	190	187	988278
1739208600	190.4	1.8	0.95	188.8	191.2	188.8	1858985
1738949400	188.6	-3.8	-1.98	191.6	192.2	188.6	1923607
1738863000	192.4	-0.6	-0.31	194	194	192.4	869002
1738776600	193	0	0.00	191.8	193.4	191.8	636597
1738690200	193	-1	-0.52	190.8	194.6	190.8	772811
1738603800	194	-5	-2.51	197.4	197.4	191	51569241
1738344600	199	1.6	0.81	199.2	200.5	197.8	1297858
1738258200	197.4	2.8	1.44	193.4	197.4	193.4	629740
1738171800	194.6	0.2	0.10	192	198	191.6	995855
1738085400	194.4	4.6	2.42	188.4	195	188	903652
1737999000	189.8	-1.2	-0.63	187.2	191.4	181.2	1585239
1737739800	191	1.6	0.84	191.4	192.6	190.6	1688733
1737653400	189.4	-2	-1.04	192	192.2	189.4	1047203
1737567000	191.4	1.8	0.95	193.6	193.6	189.8	998696
1737480600	189.6	0	0.00	189.6	192	189.6	1426153
1737394200	189.6	-0.8	-0.42	190.2	190.6	187.4	2680427
1737135000	190.4	-3.6	-1.86	193.4	194.6	190.4	1139068
1737048600	194	-0.8	-0.41	194.2	197	194	3957720
1736962200	194.8	-1	-0.51	196.6	196.6	193.4	2413580
1736875800	195.8	2.8	1.45	194	196.8	194	4038910
1736789400	193	0.2	0.10	193.6	196	193	1625763
1736530200	192.8	-2.2	-1.13	195	195	192.8	1991937
1736443800	195	2	1.04	193.8	195	192.8	4767578
1736357400	193	-4.4	-2.23	195.4	197.6	193	1435389
1736271000	197.4	-2.6	-1.30	200	200	196.2	1150606
1736184600	200	1.4	0.70	197.8	202	197.4	1212524
1735925400	198.6	1.6	0.81	195.2	198.6	195.2	1018080
1735839000	197	2.4	1.23	191.8	197.6	191.8	751350
1735666200	194.6	5.4	2.85	188.8	194.6	188.6	555149
1735579800	189.2	-1.4	-0.73	193	193	187.4	614274
1735320600	190.6	-0.4	-0.21	190.6	192.6	189.2	607946
1735061400	191	1.6	0.84	190.8	191	189	868960
1734975000	189.4	1.8	0.96	189.8	190	185	832868
1734715800	187.6	0.8	0.43	187.4	187.6	184.2	1547866
1734629400	186.8	-7.4	-3.81	189	189.6	186.2	1149624
1734543000	194.2	2.2	1.15	195.4	195.4	193.4	935799
1734456600	192	-1.8	-0.93	191.6	193.8	191	524324
1734370200	193.8	-1.2	-0.62	195	195.2	192	1242409
1734111000	195	-3	-1.52	195	198.8	195	1221616
1734024600	198	7.6	3.99	192	198.2	191.2	1028920
1733938200	190.4	-0.6	-0.31	191.2	191.2	189	518310
1733851800	191	0.2	0.10	189	192	189	744512
1733765400	190.8	0.8	0.42	188.2	192.6	188.2	5153716
1733506200	190	-1.4	-0.73	189	190.6	189	777867
1733419800	191.4	0.8	0.42	189	193.4	189	858768
1733333400	190.6	1.6	0.85	186	192.6	186	931473
1733247000	189	4.6	2.49	185	190.2	185	2771132
1733160600	184.4	1.6	0.88	181.4	185.4	181.4	1178478
1732901400	182.8	2.8	1.56	180.6	183	180.6	320942
1732815000	180	-0.6	-0.33	181.6	181.6	178.8	2862031
1732728600	180.6	2.6	1.46	174.4	181.2	174.2	989877
1732642200	178	2.2	1.25	175.4	178.6	174.6	475837
1732555800	175.8	2.4	1.38	171	176.6	171	887578
1732296600	173.4	2	1.17	168	175	168	512909
1732210200	171.4	3.2	1.90	169	171.4	166.4	6077145
1732123800	168.2	-1	-0.59	170.4	170.4	167.6	1573060
1732037400	169.2	-1.4	-0.82	173	173	168.4	435903
1731951000	170.6	-2.2	-1.27	171.4	173.8	169.6	849906

Edinburgh Worldwide Inve...

WisdomTree Hedged Commod...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관