Xworld 1d【XDWL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Xworld 1d (XDWL)

97.63

0.84

(0.87%)

마감 13 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
1741714200	96.79	-1.39	-1.42	97.99	108.655	96.425	8664
1741627800	98.18	-0.72	-0.73	99.31	99.39	97.815	13093
1741368600	98.9	-1.76	-1.75	99.8	109.51	98.865	25290
1741282200	100.66	0.89	0.89	100.85	109.84	99.305	2260
1741195800	99.77	0.81	0.82	100.9	109.94	99.42	22988
1741109400	98.955	-3.09	-3.03	100.79	100.985	98.745	9799
1741023000	102.045	1.11	1.10	102.21	103.08	100.595	100322
1740763800	100.93	-1.07	-1.04	100.79	101.995	100.255	9052
1740677400	101.995	-0.78	-0.75	102.54	103.83	100.565	3881
1740591000	102.77	1.31	1.29	102.34	102.91	102.12	45149
1740504600	101.46	-1.2	-1.16	101.99	103.345	100.385	7355
1740418200	102.655	-0.99	-0.95	103.14	103.405	102.05	7694
1740159000	103.64	-0.16	-0.15	104.2	105.735	101.2	7517
1740072600	103.795	-0.37	-0.35	104.39	108.34	101.715	45644
1739986200	104.16	-0.5	-0.47	104.54	104.59	103.9	24308
1739899800	104.655	-0.11	-0.10	104.8	105.935	101.725	449
1739813400	104.765	0.28	0.27	104.71	104.8	104.59	1574
1739554200	104.485	0.44	0.42	104.57	104.805	101.84	22055
1739467800	104.05	1.3	1.26	103.48	104.54	101.99	5614
1739381400	102.755	-0.57	-0.55	102.4	103.335	102.34	4191
1739295000	103.325	0.16	0.15	103.12	103.46	102.87	18664
1739208600	103.17	0.38	0.37	103.12	103.45	102.965	18439
1738949400	102.79	-0.68	-0.65	103.5	104.545	99.22	19481
1738863000	103.465	0.78	0.75	103.21	104.57	99.315	2445
1738776600	102.69	0.13	0.13	102.24	103.6	98.72	84426
1738690200	102.56	0.58	0.57	101.76	103.82	101.15	3343
1738603800	101.98	-1.77	-1.71	100.46	102.015	98.24	42938
1738344600	103.75	0.76	0.74	103.59	104.445	100.45	38459
1738258200	102.99	0.41	0.40	102.95	106.215	99.285	1634
1738171800	102.58	0.22	0.21	103.05	103.05	102.355	8598
1738085400	102.36	0.6	0.59	102.32	104.52	100.175	498
1737999000	101.76	-1.84	-1.78	101.62	104.395	98.33	50327
1737739800	103.6	0.5	0.48	103.47	104.93	99.295	13133
1737653400	103.1	0.16	0.15	102.68	104.33	102.505	105480
1737567000	102.945	0.82	0.81	102.63	102.995	102.38	2408
1737480600	102.12	0.27	0.27	101.92	102.12	101.64	9143
1737394200	101.85	0.47	0.46	101.44	102.965	98.6	11164
1737135000	101.38	0.76	0.76	100.58	101.44	100.485	43841
1737048600	100.62	0.76	0.76	100.83	101.715	98.265	171363
1736962200	99.86	1.39	1.41	98.71	101.575	96.995	3798
1736875800	98.475	0.68	0.70	98.84	100.445	96.905	260996
1736789400	97.795	-0.51	-0.52	98	98.15	97.38	44480
1736530200	98.305	-1.47	-1.47	99.63	100.655	98.25	3749
1736443800	99.77	0.03	0.03	99.69	100.955	99.005	4994
1736357400	99.74	-0.85	-0.84	100.08	101.56	99.035	3883
1736271000	100.585	-0.88	-0.86	100.86	101.64	99.865	1369
1736184600	101.46	1.62	1.62	100.55	101.955	100.38	17206
1735925400	99.84	0.35	0.35	99.2	100.95	99.04	8431
1735839000	99.49	-0.46	-0.46	99.76	101.555	99.135	42733
1735666200	99.95	0.44	0.44	99.9	100	99.71	105
1735579800	99.51	-1.01	-1.00	100.31	100.51	98.965	12924
1735320600	100.515	0.06	0.05	101.11	101.375	100.06	138814
1735061400	100.46	0.73	0.73	100.54	100.735	100.3	6142
1734975000	99.73	-0.32	-0.32	99.91	100.875	98.865	80
1734715800	100.05	0.45	0.45	98.62	101.06	97.695	47016
1734629400	99.6	-2.51	-2.46	99.53	101.545	98.665	52652
1734543000	102.11	0.08	0.07	102.08	102.405	101.65	1419
1734456600	102.035	-0.38	-0.37	102.12	102.435	99.86	3712
1734370200	102.41	0.21	0.21	102.26	102.57	99.865	101580
1734111000	102.2	-0.56	-0.54	102.43	102.72	101.96	6049
1734024600	102.76	-0.13	-0.13	102.78	102.855	100.395	74251

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관