Xworld 1d【XDWL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Xworld 1d (XDWL)

100.23

1.04

(1.04%)

마감 22 11월 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
1732210200	100.23	1.04	1.04	99.56	101.245	98.88	13271
1732123800	99.195	-0.55	-0.55	99.96	100.165	99.01	17331
1732037400	99.74	0.05	0.05	99.32	99.75	98.565	13303
1731951000	99.69	0.3	0.31	99.36	99.785	98.945	3533
1731691800	99.385	-1.43	-1.41	99.86	102.28	99.175	12034
1731605400	100.81	-0.1	-0.10	100.74	102.645	100.615	20041
1731519000	100.91	-0.25	-0.25	100.62	102.75	100.325	41678
1731432600	101.16	-0.8	-0.78	101.58	101.725	101.11	173812
1731346200	101.96	0.43	0.42	102	102.19	101.775	30588
1731087000	101.53	0.05	0.05	101.35	102.64	99.835	19801
1731000600	101.48	1.23	1.23	100.88	102.42	99.485	1795
1730914200	100.25	1.18	1.19	100.52	101.235	99.77	5222
1730827800	99.07	0.87	0.89	98.33	99.6	98.095	102777
1730741400	98.2	-0.36	-0.37	98.36	98.65	98.035	5018
1730482200	98.56	0.59	0.60	97.89	101.245	97.745	8944
1730395800	97.97	-1.74	-1.75	98.77	102.955	97.76	65995
1730309400	99.71	0.05	0.05	99.86	100.79	99.21	12443
1730223000	99.66	-0.16	-0.16	99.68	102	99.305	62374
1730136600	99.815	-0.01	-0.01	99.76	99.96	99.575	2808
1729873800	99.82	0.51	0.52	99.48	101.245	98.79	11592
1729787400	99.305	0.06	0.06	99.71	101.245	98.865	13446
1729701000	99.25	-0.61	-0.61	99.78	100	99.195	8908
1729614600	99.86	0.02	0.02	99.63	99.925	99.56	4025
1729528200	99.845	-0.73	-0.72	100.48	100.53	99.81	9116
1729269000	100.57	0.08	0.08	100.56	100.6	100.315	12585
1729182600	100.485	0.58	0.58	100.56	100.845	99.115	3540
1729096200	99.91	-0.35	-0.34	99.77	100.03	99.655	17283
1729009800	100.255	-0.27	-0.27	100.71	101.9	99.225	6623
1728923400	100.525	0.4	0.39	100.13	100.64	99.925	10270
1728664200	100.13	0.63	0.64	99.64	100.775	98.64	7294
1728577800	99.495	0.05	0.05	99.53	100.8	99.18	412
1728491400	99.45	0.56	0.57	99.02	99.5	98.865	1877
1728405000	98.89	-0.15	-0.15	98.34	99.01	98.15	1755
1728318600	99.04	0.37	0.37	99.04	99.04	99.04	55557
1728059400	98.67	0.27	0.27	98.47	99.99	98.27	16128
1727973000	98.405	-0.56	-0.56	98.63	98.83	98.215	310
1727886600	98.96	0.17	0.17	98.55	98.99	98.24	1059
1727800200	98.79	-0.63	-0.63	99.7	100.05	98.45	13252
1727713800	99.42	-0.41	-0.41	99.53	99.725	99.165	10653
1727454600	99.83	0.25	0.25	99.62	100.81	98.635	23804
1727368200	99.58	0.47	0.48	99.96	100.105	98.885	3946
1727281800	99.105	0.07	0.07	99.28	99.47	99.105	2350
1727195400	99.035	0.19	0.19	99.03	99.28	98.48	7124
1727109000	98.845	0.64	0.65	98.845	98.845	98.845	0
1726849800	98.205	-0.78	-0.78	98.86	98.93	98.08	2056
1726763400	98.98	1.67	1.72	98.47	99.945	98.255	17521
1726677000	97.31	-0.51	-0.52	97.47	97.54	97.29	3878
1726590600	97.82	0.53	0.54	97.9	98.57	97.285	4376
1726504200	97.29	-0.06	-0.06	97.33	97.565	96.045	1397
1726245000	97.35	1.18	1.22	97.11	97.47	96.13	11174
1726158600	96.175	1.93	2.04	96.34	97.845	95.78	1050
1726072200	94.25	-0.58	-0.61	94.92	96.125	93.78	3
1725985800	94.83	0.02	0.02	94.94	95.205	94.59	3522
1725899400	94.81	0.67	0.72	94.6	95.03	94.435	8904
1725640200	94.135	-1.15	-1.20	95.33	96.535	92.025	26899
1725553800	95.28	-0.63	-0.66	95.63	96.84	92.015	4488
1725467400	95.91	-0.77	-0.80	95.6	96.575	91.935	34293
1725381000	96.68	-1.24	-1.27	97.94	98.06	92.965	1245573
1725294600	97.92	0.6	0.62	97.76	98.03	97.425	7561
1725035400	97.32	-0.48	-0.49	97.63	99.205	97.315	19449
1724949000	97.795	0.64	0.65	97.17	98.875	94.325	1565
1724862600	97.16	-0.23	-0.24	97.65	97.665	97.08	1854
1724776200	97.39	-0.28	-0.29	97.45	97.685	97.12	23967
1724430600	97.67	0.68	0.70	97.14	98.8	96.145	76712
1724344200	96.99	-0.05	-0.05	97.4	98.62	94.4	6606

Augur Reputation v2

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관