Xworld 1d【XDWP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Xworld 1d (XDWP)

83.41

0.74

(0.90%)

마감 01 2월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	83.41	0.74	0.90	83.41	87.18	79.83	3671
1738258200	82.67	0.11	0.14	82.71	85.21	81.89	2995
1738171800	82.555	0.27	0.33	82.84	83.77	81.71	2906
1738085400	82.285	0.74	0.91	82.27	83.345	81.87	3320
1737999000	81.545	-1.42	-1.71	81.18	82.51	77.69	9107
1737739800	82.965	-0.52	-0.62	83.31	84.315	79.61	6923
1737653400	83.485	-0.09	-0.11	83.44	84.25	82.615	5651
1737567000	83.575	0.73	0.88	83.575	83.575	83.575	0
1737480600	82.845	0.03	0.04	83.09	84.085	82.73	2811
1737394200	82.815	-0.35	-0.41	82.98	84	82.665	2882
1737135000	83.16	0.97	1.17	82.66	83.89	82.59	8032
1737048600	82.195	0.42	0.51	82.62	83.445	81.23	11686
1736962200	81.775	1.05	1.30	81.26	82.085	81.225	6524
1736875800	80.725	0.3	0.37	81.01	82.36	80.355	3347
1736789400	80.425	-0.16	-0.20	80.77	83.055	79.435	17
1736530200	80.585	-0.59	-0.73	80.97	82.17	77.525	37
1736443800	81.175	0.42	0.53	81.29	81.785	77.35	4368
1736357400	80.75	0.19	0.24	80.79	84.185	79.65	4797
1736271000	80.56	-0.41	-0.51	80.39	81.76	79.97	151
1736184600	80.97	0.59	0.73	80.61	83.935	79.985	24557
1735925400	80.38	-0.03	-0.03	80.01	81.17	79.335	3176
1735839000	80.405	0.7	0.87	80.08	81.35	79.615	6182
1735666200	79.71	0.19	0.25	79.61	79.82	79.165	2754
1735579800	79.515	-0.32	-0.39	79.3	79.515	78.835	2336
1735320600	79.83	-0.3	-0.37	80.49	83.315	79.58	4351
1735061400	80.13	0.49	0.62	80.43	80.43	79.905	5
1734975000	79.635	0.12	0.15	79.635	79.635	79.635	0
1734715800	79.515	0.2	0.25	78.61	82.37	74.73	7284
1734629400	79.32	-1.14	-1.41	79.04	79.46	78.925	2473
1734543000	80.455	0.2	0.26	80.455	80.455	80.455	0
1734456600	80.25	-0.5	-0.62	80.43	81.14	77.47	3225
1734370200	80.75	-0.07	-0.09	80.89	81.2	80.625	1577
1734111000	80.82	-0.02	-0.02	81.15	81.18	80.75	2289
1734024600	80.84	0.14	0.17	80.57	81.58	80.425	9496
1733938200	80.7	0.34	0.43	80.3	81.72	80.3	2197
1733851800	80.355	-0.13	-0.16	80.51	80.635	80.315	4311
1733765400	80.48	-0.48	-0.59	80.86	81.76	79.805	6673
1733506200	80.96	0.07	0.09	80.65	81.715	79.705	3651
1733419800	80.89	0	0.01	80.79	80.93	80.775	4314
1733333400	80.885	0.02	0.02	81.03	81.895	80.79	2757
1733247000	80.87	0.09	0.12	80.88	81.73	80.535	10936
1733160600	80.775	0.51	0.63	80.26	81.64	79.7	4663
1732901400	80.27	0.16	0.19	80.06	80.955	79.035	6392
1732815000	80.115	0.2	0.26	80.11	80.2	80.03	2407
1732728600	79.91	-0.77	-0.95	80.31	81.505	79.71	2025
1732642200	80.675	0	0.01	80.43	81.32	79.695	1980
1732555800	80.67	0.28	0.35	80.59	80.915	79.415	4095
1732296600	80.385	0.8	1.01	80.01	81.425	79.255	2429
1732210200	79.585	1.1	1.40	79.3	80.315	78.01	5556
1732123800	78.485	-0.24	-0.30	78.89	79.095	77.765	3414
1732037400	78.72	-0.14	-0.17	78.87	79.275	77.615	2003
1731951000	78.855	0.22	0.27	78.56	79.31	78.315	3527
1731691800	78.64	-0.7	-0.88	78.95	79.885	75.64	3881
1731605400	79.34	-0.02	-0.02	79.67	79.89	79.165	4270
1731519000	79.355	-0.01	-0.01	79.08	82.36	78.05	3229
1731432600	79.36	0.2	0.26	79.36	82.565	78.93	16531
1731346200	79.155	0.54	0.69	79.33	79.345	75.78	2308
1731087000	78.615	0.47	0.60	78.37	79.25	78.195	3347
1731000600	78.145	0.33	0.42	78.07	79.055	77.065	6742
1730914200	77.815	1.8	2.36	78.36	79.115	77.18	993
1730827800	76.02	0.13	0.16	75.68	76.765	75.45	196
1730741400	75.895	-0.2	-0.26	75.86	76.7	75.54	4099
1730482200	76.095	-0.05	-0.07	75.96	76.84	74.93	2697

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관