X Sdg 7 Energy【XDG7】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
X Sdg 7 Energy (XDG7)
X Sdg 7 Energy (XDG7) 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
1727886600	21.665	-0.07	-0.32	21.915	21.92	21.5175	70
1727800200	21.735	-0.3	-1.35	21.735	21.735	21.735	0
1727713800	22.0325	0.04	0.19	22.0325	22.0325	22.0325	0
1727454600	21.99	0.33	1.55	21.99	21.99	21.99	0
1727368200	21.655	0.34	1.57	21.655	21.655	21.655	0
1727281800	21.32	-0.1	-0.47	21.32	21.32	21.32	0
1727195400	21.42	0.35	1.64	21.42	21.42	21.42	0
1727109000	21.075	0.2	0.95	21.075	21.075	21.075	0
1726849800	20.8775	-0.32	-1.51	20.8775	20.8775	20.8775	0
1726763400	21.1975	0.15	0.72	21.26	21.26	21.085	939
1726677000	21.045	-0.09	-0.44	21.045	21.045	21.045	0
1726590600	21.1375	0.33	1.59	21.13	21.1525	21.11	1
1726504200	20.8075	-0.05	-0.25	20.8075	20.8075	20.8075	0
1726245000	20.86	0.28	1.36	20.86	20.86	20.86	0
1726158600	20.58	0.38	1.86	20.58	20.58	20.58	0
1726072200	20.205	0.43	2.17	20.255	20.35	20.205	1150
1725985800	19.776	-0.18	-0.90	19.776	19.776	19.776	0
1725899400	19.9565	-0.11	-0.53	19.9565	19.9565	19.9565	0
1725640200	20.0625	-0.4	-1.94	20.0625	20.0625	20.0625	0
1725553800	20.46	0.05	0.26	20.46	20.46	20.46	0
1725467400	20.4075	0.08	0.42	20.39	20.445	20.3875	257
1725381000	20.3225	-0.43	-2.05	20.395	20.395	20.3225	584
1725294600	20.7475	0.09	0.45	20.7475	20.7475	20.7475	0
1725035400	20.655	0.03	0.12	20.675	20.69	20.635	1372
1724949000	20.63	0.03	0.16	20.63	20.63	20.63	0
1724862600	20.5975	-0.09	-0.44	20.765	20.7975	20.56	780
1724776200	20.6875	-0.06	-0.30	20.6875	20.6875	20.6875	0
1724430600	20.75	0.44	2.15	20.74	20.795	20.73	362
1724344200	20.3125	-0.15	-0.72	20.29	20.3175	20.2725	53
1724257800	20.46	0.17	0.85	20.46	20.46	20.46	0
1724171400	20.2875	-0.28	-1.34	20.4	20.4225	20.27	500
1724085000	20.5625	0.3	1.49	20.5625	20.5625	20.5625	0
1723825800	20.26	-0.11	-0.52	20.26	20.26	20.26	0
1723739400	20.365	0.12	0.59	20.365	20.365	20.365	0
1723653000	20.245	0.16	0.77	20.17	20.245	20.17	110
1723566600	20.09	0.26	1.31	20.09	20.09	20.09	0
1723480200	19.83	-0.05	-0.24	19.83	19.83	19.83	0
1723221000	19.877	-0.21	-1.04	19.877	19.877	19.877	0
1723134600	20.085	-0.16	-0.79	20.09	20.095	20.035	32
1723048200	20.245	0.53	2.67	20.285	20.295	20.245	318
1722961800	19.719	0.02	0.10	19.719	19.719	19.719	0
1722875400	19.7	-0.45	-2.21	19.7	19.8675	19.311	80
1722616200	20.145	-0.39	-1.91	20.175	20.1925	20.13	1000
1722529800	20.5375	-0.08	-0.38	20.5375	20.5375	20.5375	0
1722443400	20.615	0.24	1.19	20.615	20.615	20.615	0
1722357000	20.3725	-0.12	-0.59	20.36	20.3825	20.315	18
1722270600	20.4925	-0.22	-1.04	20.4925	20.4925	20.4925	0
1722011400	20.7075	0.1	0.50	20.7075	20.7075	20.7075	0
1721925000	20.605	-0.07	-0.34	20.605	20.605	20.605	0
1721838600	20.675	0.18	0.88	20.675	20.675	20.675	0
1721752200	20.495	-0.07	-0.33	20.495	20.495	20.495	0
1721665800	20.5625	0.03	0.13	20.5625	20.5625	20.5625	0
1721406600	20.535	-0.33	-1.58	20.675	20.705	20.5225	680
1721320200	20.865	0.08	0.41	20.85	20.885	20.83	600
1721233800	20.78	-0.04	-0.20	20.79	20.79	20.76	428
1721147400	20.8225	0.01	0.04	20.8225	20.8225	20.8225	0
1721061000	20.815	-0.63	-2.93	20.815	20.815	20.815	0
1720801800	21.4425	0.36	1.73	21.415	21.4625	21.33	572
1720715400	21.0775	0.62	3.01	21.0775	21.0775	21.0775	0
1720629000	20.4625	0.2	0.99	20.4625	20.4625	20.4625	0
1720542600	20.2625	-0.14	-0.69	20.2625	20.2625	20.2625	0
1720456200	20.4025	0	0.00	20.4025	20.4025	20.4025	0
1720197000	20.4025	0.06	0.29	20.4025	20.4025	20.4025	0
1720110600	20.3425	0.18	0.89	20.3425	20.3425	20.3425	0
1720024200	20.1625	0.4	2.00	20.1625	20.1625	20.1625	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관