Inv Estx Hdlv【HDEU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Inv Estx Hdlv (HDEU)
Inv Estx Hdlv (HDEU) 과거

Inv Estx Hdlv (HDEU)

28.51

0.35

(1.24%)

마감 15 3월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	28.51	0.35	1.24	28.3	28.7075	28.1225	226
1741887000	28.16	-0.34	-1.18	28.39	28.4125	27.8475	2517
1741800600	28.4975	0.24	0.85	28.49	28.8975	27.9625	130
1741714200	28.2575	-0.29	-1.00	28.94	29.13	27.99	154
1741627800	28.5425	-0.14	-0.47	28.5425	28.5425	28.5425	35
1741368600	28.6775	0.09	0.31	28.6	28.92	27.97	413
1741282200	28.59	0.61	2.20	28.59	28.59	28.59	0
1741195800	27.975	0.41	1.48	28.22	28.2775	27.9575	80
1741109400	27.5675	-0.49	-1.73	27.83	28.3075	27.3975	5727
1741023000	28.0525	0.34	1.25	28.0525	28.0525	28.0525	0
1740763800	27.7075	-0.19	-0.67	27.7075	27.7075	27.7075	0
1740677400	27.895	-0.03	-0.09	27.895	27.895	27.895	0
1740591000	27.92	0.28	0.99	27.92	27.92	27.92	0
1740504600	27.645	0.23	0.86	27.71	27.815	27.585	53
1740418200	27.41	0.22	0.79	27.305	27.6925	27.1825	1093
1740159000	27.195	0.14	0.51	27.05	27.3	27	20
1740072600	27.0575	0.08	0.31	27.0575	27.0575	27.0575	0
1739986200	26.975	-0.32	-1.17	27.095	27.185	26.885	1
1739899800	27.295	0.16	0.60	27.295	27.295	27.295	80
1739813400	27.1325	0.15	0.54	27.1325	27.1325	27.1325	0
1739554200	26.9875	-0.03	-0.11	27.06	27.1625	26.895	1
1739467800	27.0175	0.23	0.87	27.0175	27.0175	27.0175	0
1739381400	26.785	0.22	0.82	26.775	26.92	26.6925	38
1739295000	26.5675	0.05	0.19	26.5675	26.5675	26.5675	0
1739208600	26.5175	0.13	0.49	26.525	26.625	26.2425	7874
1738949400	26.3875	-0.21	-0.77	26.3875	26.3875	26.3875	0
1738863000	26.5925	0.42	1.61	26.5925	26.5925	26.5925	1900
1738776600	26.17	-0.02	-0.07	26.11	26.2025	26.0175	135
1738690200	26.1875	0.2	0.75	26.065	26.5525	25.9975	500
1738603800	25.9925	-0.31	-1.19	25.98	26.25	25.38	1547
1738344600	26.305	-0.06	-0.24	26.355	26.445	26.1775	200
1738258200	26.3675	0.17	0.64	26.35	26.375	25.525	55
1738171800	26.2	0.08	0.31	26.24	26.2625	25.905	1900
1738085400	26.12	0.09	0.36	26.245	26.2675	25.8875	1697
1737999000	26.0275	0.05	0.21	25.975	26.16	25.7325	6
1737739800	25.9725	0.12	0.46	25.9725	25.9725	25.9725	0
1737653400	25.8525	0.15	0.59	25.8525	25.8525	25.8525	0
1737567000	25.7	-0.12	-0.46	25.7	25.7	25.7	0
1737480600	25.8175	0.04	0.14	25.71	25.895	25.64	317
1737394200	25.7825	0.09	0.34	25.7825	25.7825	25.7825	0
1737135000	25.695	0.27	1.06	25.57	25.7775	25.5225	200
1737048600	25.425	-0.17	-0.67	25.475	25.645	25.1375	2151
1736962200	25.5975	0.45	1.78	25.5975	25.5975	25.5975	0
1736875800	25.15	0.13	0.50	25.14	25.2575	25.06	200
1736789400	25.025	0.1	0.40	24.955	25.1425	24.93	259
1736530200	24.925	-0.1	-0.40	25.03	25.1625	24.8825	1500
1736443800	25.025	0.07	0.30	25.025	25.025	25.025	0
1736357400	24.95	-0.12	-0.49	24.8	25.045	24.765	233
1736271000	25.0725	-0.07	-0.27	25.07	25.2325	24.9125	796
1736184600	25.14	0.31	1.26	25.005	25.2425	24.9425	7861
1735925400	24.8275	-0.1	-0.41	24.8275	24.8275	24.8275	0
1735839000	24.93	0.32	1.28	25	25.2725	24.5375	4
1735666200	24.615	0	0.00	24.615	24.615	24.615	0
1735579800	24.615	-0.02	-0.09	24.615	24.615	24.615	0
1735320600	24.6375	0.29	1.21	24.6375	24.6375	24.6375	0
1735061400	24.3425	0	0.00	24.3425	24.3425	24.3425	0
1734975000	24.3425	-0.05	-0.22	24.3425	24.3425	24.3425	10
1734715800	24.395	-0.02	-0.08	24.2	24.5025	24.1325	454
1734629400	24.415	-0.2	-0.81	24.445	25.115	24.2775	100
1734543000	24.615	0.05	0.20	24.56	25.33	24.33	50
1734456600	24.565	-0.2	-0.80	24.565	24.565	24.565	0
1734370200	24.7625	-0.22	-0.86	24.7625	24.7625	24.7625	0

DJ US Gas Water and Mult...

Mitsu Hc Cap.23

Wumart Stores (GM)

Oxford Instruments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관