Wisdomtree Tin【TINM】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
Wisdomtree Tin (TINM)
Wisdomtree Tin (TINM) 과거

Wisdomtree Tin (TINM)

79.51

-1.65

(-2.03%)

마감 17 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	79.51	-1.65	-2.03	82.18	82.18	79.18	7061
1741887000	81.16	6.52	8.74	74.46	81.16	74.46	11073
1741800600	74.635	0.63	0.85	74.635	74.635	74.635	0
1741714200	74.005	0.89	1.22	73.29	74.005	73.29	42
1741627800	73.115	0.38	0.52	72.61	73.115	72.61	220
1741368600	72.74	-0.34	-0.46	72.74	72.74	72.74	0
1741282200	73.075	2.16	3.04	73.075	73.075	73.075	0
1741195800	70.92	0.42	0.59	70.79	70.92	70.79	370
1741109400	70.505	-0.17	-0.23	70.505	70.505	70.505	0
1741023000	70.67	0.52	0.74	69.8	70.67	69.8	27
1740763800	70.15	-0.66	-0.93	69.74	70.15	69.74	5
1740677400	70.81	-1.56	-2.15	71.64	71.64	70.66	59
1740591000	72.365	-0.7	-0.95	73.88	73.94	72.365	990
1740504600	73.06	-1	-1.34	73.66	73.66	73.06	2
1740418200	74.055	-1.09	-1.45	75.17	75.19	74.055	170
1740159000	75.145	0.51	0.68	74.48	75.145	74.48	2702
1740072600	74.635	1.66	2.27	74.11	74.72	74.11	97
1739986200	72.975	-0.36	-0.49	72.975	72.975	72.975	865
1739899800	73.335	0.38	0.52	73.14	73.63	73.14	2017
1739813400	72.955	0.16	0.21	72.955	72.955	72.955	109
1739554200	72.8	1.47	2.07	71.93	72.97	71.93	833
1739467800	71.325	0.87	1.23	70.87	71.325	70.87	311
1739381400	70.46	0.77	1.10	69.25	70.46	69.25	36
1739295000	69.695	0.12	0.17	69.695	69.695	69.695	151
1739208600	69.575	0.05	0.07	69.575	69.575	69.575	1
1738949400	69.525	0.44	0.64	69.44	69.525	69.44	100
1738863000	69.085	0.44	0.64	69.66	69.69	69.085	40
1738776600	68.645	1.02	1.50	67.99	68.645	67.99	201
1738690200	67.63	0.77	1.16	67.63	67.63	67.63	0
1738603800	66.855	-0.21	-0.31	66.855	66.855	66.855	0
1738344600	67.065	-0.48	-0.70	66.92	67.065	66.9	628
1738258200	67.54	0.24	0.36	67.49	67.55	67.49	350
1738171800	67.3	1.01	1.52	67.3	67.3	67.3	0
1738085400	66.29	0.32	0.48	66.72	66.72	66.29	464
1737999000	65.974999	-1.3	-1.93	66.43	66.79	65.974999	866
1737739800	67.275	0.52	0.78	67.09	67.39	67.09	7
1737653400	66.754999	-0.76	-1.13	66.754999	66.754999	66.754999	0
1737567000	67.515	0.09	0.14	67.43	67.515	67.36	320
1737480600	67.42	-0.28	-0.41	67.62	67.62	67.38	108
1737394200	67.695	1.44	2.18	67.32	67.83	67.32	209
1737135000	66.25	0.8	1.21	66.33	66.33	66.2	1640
1737048600	65.455	-0.49	-0.74	66.519999	66.68	65.455	110
1736962200	65.94	-0.3	-0.45	65.26	65.94	65.26	304
1736875800	66.235	-0.3	-0.45	66.37	66.37	66.235	20
1736789400	66.535	-0.06	-0.08	67.11	67.11	66.535	55
1736530200	66.59	0.09	0.14	66.7	66.739999	66.489999	202
1736443800	66.495	-0.32	-0.49	66.959999	66.959999	66.495	98
1736357400	66.819999	0.06	0.10	66.819999	66.819999	66.819999	0
1736271000	66.754999	1.56	2.40	66.754999	66.754999	66.754999	0
1736184600	65.19	0.39	0.61	65.569999	65.569999	65.12	39
1735925400	64.795	1.15	1.80	64.795	64.795	64.795	1
1735839000	63.65	-1.51	-2.32	63.81	63.88	63.55	1100
1735666200	65.16	0	0.00	65.16	65.16	65.16	0
1735579800	65.16	0.97	1.50	64.93	65.16	64.93	11
1735320600	64.194999	0.14	0.23	64.194999	64.194999	64.194999	0
1735061400	64.05	0.49	0.78	64.05	64.05	64.05	16
1734975000	63.555	-0.42	-0.65	63.555	63.555	63.555	0
1734715800	63.97	0.67	1.07	63.97	63.97	63.97	0
1734629400	63.295	-1.56	-2.41	63.295	63.295	63.295	0
1734543000	64.855	0.18	0.28	64.76	64.855	64.76	100
1734456600	64.675	-0.36	-0.55	64.53	64.675	64.53	301
1734370200	65.03	0.18	0.28	65.03	65.03	65.03	0

Hsbc Apexjp Dis

Black Spade Acquisition

Cross Country Heal Dl 01

Ubs(irl)etfplc-fctr Msci...

Eyes on the Go (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관