Lyx Msci World【WLDD】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
Lyx Msci World (WLDD)
Lyx Msci World (WLDD) 과거

Lyx Msci World (WLDD)

362.745

4.82

(1.35%)

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	362.745	4.82	1.35	362.745	362.745	362.745	0
1741887000	357.92	-4.13	-1.14	359.48	361.3	357.92	7922
1741800600	362.05	3.01	0.84	361.81	362.28	361.59	104
1741714200	359.04	-4.41	-1.21	363.02	363.27	357.88	1526
1741627800	363.445	-3.21	-0.87	368.17	368.41	363.33	4995
1741368600	366.65	-6.63	-1.77	370.08	370.75	366.65	6444
1741282200	373.275	2.76	0.75	373.88	373.88	370.14	1708
1741195800	370.51	3.62	0.99	372.97	372.97	370.16	1358
1741109400	366.895	-11.89	-3.14	371.25	371.25	366.82	1056
1741023000	378.78	5.15	1.38	380.56	380.56	378.78	864
1740763800	373.63	-4.41	-1.17	373.38	373.63	373.38	265
1740677400	378.035	-3.22	-0.84	378.035	378.035	378.035	556
1740591000	381.25	4.78	1.27	381.39	381.39	381.25	301
1740504600	376.47	-4.35	-1.14	376.47	376.47	376.47	0
1740418200	380.815	-3.74	-0.97	380.815	380.815	380.815	0
1740159000	384.555	-0.5	-0.13	384.555	384.555	384.555	0
1740072600	385.05	-1.4	-0.36	387.04	387.04	384.91	550
1739986200	386.45	-1	-0.26	386.51	386.78	386.27	2233
1739899800	387.445	-0.25	-0.06	387.445	387.445	387.445	0
1739813400	387.695	1.05	0.27	387.695	387.695	387.695	0
1739554200	386.65	1.67	0.43	386.65	386.65	386.65	0
1739467800	384.98	4.85	1.27	383.03	384.98	383.03	32
1739381400	380.135	-2.16	-0.56	381.12	381.21	380.135	524
1739295000	382.29	0.36	0.09	381.63	382.29	381.63	262
1739208600	381.93	1.63	0.43	380.68	381.97	380.68	57
1738949400	380.3	-2.6	-0.68	382.39	382.39	380.3	261
1738863000	382.9	2.77	0.73	382.9	382.9	382.9	0
1738776600	380.13	0.35	0.09	378.53	380.13	378.53	1032
1738690200	379.78	3.08	0.82	378.86	379.78	378.86	1615
1738603800	376.695	-7.08	-1.84	373.57	377.53	373.57	1861
1738344600	383.77	2.6	0.68	383.86	383.86	383.77	32
1738258200	381.165	1.36	0.36	381.25	382.29	381.165	327
1738171800	379.81	1.03	0.27	379.81	379.81	379.81	50
1738085400	378.78	2.16	0.57	378.69	378.78	378.05	5267
1737999000	376.62	-6.78	-1.77	377.97	377.97	376.62	2
1737739800	383.395	2.14	0.56	382.68	383.395	382.68	136
1737653400	381.255	0.39	0.10	381.255	381.255	381.255	0
1737567000	380.86	3.27	0.87	380.86	380.86	380.86	0
1737480600	377.59	0.63	0.17	377.08	377.59	376.01	2426
1737394200	376.96	1.52	0.41	374.77	377.75	374.77	3628
1737135000	375.435	3.18	0.85	374.34	375.435	374.14	4629
1737048600	372.26	1.76	0.48	372.12	372.58	371.42	984
1736962200	370.5	6.07	1.67	370.5	370.5	370.5	1200
1736875800	364.425	2.55	0.70	366.72	366.72	364.425	754
1736789400	361.88	-1.97	-0.54	361.83	361.88	361.17	22
1736530200	363.845	-5.3	-1.44	369.3	369.3	363.845	792
1736443800	369.145	0.08	0.02	369.145	369.145	369.145	0
1736357400	369.06	-3.08	-0.83	369.06	369.06	369.06	0
1736271000	372.14	-3.16	-0.84	373.03	373.03	371.38	509
1736184600	375.295	6.15	1.66	371.13	375.295	371.12	970
1735925400	369.15	0.92	0.25	366.21	369.15	365.86	283
1735839000	368.23	-0.08	-0.02	368.9	369.87	367.93	1530
1735666200	368.31	0.25	0.07	368.31	368.32	368.31	349
1735579800	368.06	-3.81	-1.02	371.49	371.54	368.06	984
1735320600	371.87	-0.07	-0.02	371.87	371.87	371.87	0
1735061400	371.94	3.11	0.84	371.91	371.94	371.91	956
1734975000	368.83	-1.14	-0.31	370.07	370.07	368.26	363
1734715800	369.97	1.57	0.43	364.92	369.97	361.84	4726
1734629400	368.4	-9.63	-2.55	367.72	368.4	367.72	37
1734543000	378.03	0.31	0.08	377.99	378.2	377.99	316
1734456600	377.715	-1.38	-0.36	377.68	377.75	377.63	144
1734370200	379.09	1.27	0.34	379.09	379.09	379.09	0

Invesco BulletShares 202...

Hitachi Construction Mac... (PK)

Terra Luna Classic

Yumanity Therapeutics

AB Core Plus Bond ETF

Jazz Pharmaceuticals

Cullinan Metals (QB)

Nord Precious Metals Min...

CCSC Technology

Sky Century Investment (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관