Xchina 1c $【XCS6】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
Xchina 1c $ (XCS6)
Xchina 1c $ (XCS6) 과거

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	18.6	0.43	2.37	18.515	18.7175	18.5	56682
1741887000	18.17	0.07	0.39	17.99	18.41	17.8525	49611
1741800600	18.1	-0.06	-0.30	18.14	18.49	17.025	27583
1741714200	18.155	0.16	0.89	18.29	18.5525	18.02	42867
1741627800	17.995	-0.41	-2.20	18.185	18.185	17.82	17530
1741368600	18.4	-0.09	-0.50	18.505	18.6475	15.35	8128
1741282200	18.4925	0.43	2.38	18.65	18.7675	18.3725	25127
1741195800	18.0625	0.77	4.44	17.86	18.14	17.8275	14327
1741109400	17.295	-0.19	-1.10	17.435	17.45	17.225	1274
1741023000	17.4875	0.01	0.04	17.43	17.5525	17.38	7312
1740763800	17.48	-0.55	-3.02	17.355	17.505	17.3325	55155
1740677400	18.025	-0.17	-0.93	18.045	18.215	17.78	110207
1740591000	18.195	0.55	3.12	18.14	18.23	18.0575	73922
1740504600	17.645	0.15	0.86	17.585	17.7225	17.51	36125
1740418200	17.495	-0.79	-4.29	18.01	18.0225	17.45	37226
1740159000	18.28	0.43	2.38	18.17	18.405	18.075	33055
1740072600	17.855	0.32	1.80	17.39	18.125	17.3375	28370
1739986200	17.54	-0.08	-0.43	17.71	17.7125	17.4675	33874
1739899800	17.615	-0.01	-0.03	17.73	17.785	17.49	41410
1739813400	17.62	0.27	1.57	17.53	17.62	17.465	11323
1739554200	17.3475	0.48	2.86	17.45	17.5275	17.285	5623
1739467800	16.865	-0.02	-0.12	16.629999	16.8675	16.5775	4057
1739381400	16.885	0.31	1.87	16.81	16.905	16.6675	53731
1739295000	16.575	-0.02	-0.09	16.379999	16.61	16.3275	101400
1739208600	16.59	0.29	1.75	16.535	16.657499	16.497499	6615
1738949400	16.305	0.24	1.48	16.309999	16.495	16.254999	12084
1738863000	16.067499	0.22	1.40	16.075	16.11	15.9975	9100
1738776600	15.845	-0.35	-2.15	15.845	15.9125	15.74	35443
1738690200	16.192499	0.38	2.39	15.975	16.2025	15.9225	19577
1738603800	15.815	-0.16	-1.00	15.535	15.85	15.4375	1359
1738344600	15.975	-0.16	-0.99	16.129999	16.1525	15.9325	4259
1738258200	16.135	0.24	1.49	15.79	16.135	15.6975	7927
1738171800	15.8975	0.45	2.90	15.905	15.985	15.7425	34070
1738085400	15.45	-0.18	-1.12	15.52	15.5675	15.45	108402
1737999000	15.625	0.2	1.28	15.505	15.71	15.4725	7726
1737739800	15.4275	0.38	2.54	15.36	15.44	15.2875	12798
1737653400	15.045	-0.04	-0.28	15.015	15.065	15.005	12128
1737567000	15.0875	-0.12	-0.81	15.08	15.2075	15.0325	17982
1737480600	15.21	-0.27	-1.71	15.255	15.2975	15.1225	19321
1737394200	15.475	0.36	2.36	15.235	15.5725	15.175	30362
1737135000	15.1175	0.33	2.25	14.875	15.225	14.8225	1493
1737048600	14.785	0	0.00	14.89	18.275	14.775	6723
1736962200	14.785	0.11	0.77	14.805	14.805	14.7825	14215
1736875800	14.6725	0.34	2.35	14.715	14.8175	14.66	1622
1736789400	14.335	-0.02	-0.14	14.395	14.405	14.3125	1065
1736530200	14.355	-0.35	-2.35	14.49	14.535	14.33	6466
1736443800	14.7	0.04	0.27	14.7	14.7	14.7	0
1736357400	14.66	-0.19	-1.26	14.715	14.7325	14.5575	8673
1736271000	14.8475	-0.21	-1.36	14.85	14.8525	14.83	13809
1736184600	15.0525	-0.09	-0.59	15.36	15.47	15.0225	11375
1735925400	15.1425	0.04	0.25	15.15	15.15	15.08	5368
1735839000	15.105	-0.21	-1.36	15.06	15.1425	15.025	1466
1735666200	15.3125	-0.05	-0.33	15.255	15.3675	15.255	13037
1735579800	15.3625	-0.19	-1.24	15.4	15.4375	15.34	7551
1735320600	15.555	-0.07	-0.46	15.605	15.605	15.4375	16097
1735061400	15.6275	0.23	1.49	15.65	15.65	15.595	1085
1734975000	15.3975	-0.03	-0.19	15.405	15.4325	15.3475	7177
1734715800	15.4275	0.1	0.65	15.31	15.445	15.265	10470
1734629400	15.3275	-0.04	-0.24	15.34	15.375	15.2925	227173
1734543000	15.365	-0.07	-0.45	15.44	15.44	15.34	228763
1734456600	15.435	0.19	1.25	15.23	15.4425	15.22	25352
1734370200	15.245	-0.15	-0.97	15.33	15.3625	15.225	55056

Argent Mid Cap ETF

Artemis Resources

Wt Gilts 10y3xs

I Itrm Crdt Bnd

ACT Energy Technologies (PK)

BNP Paribas Issuance BV

Spdr Ice 0-5usg

Invesco BulletShares 202...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관