Xworld It【XDWT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	79.495	0.43	0.54	80.31	80.435	78.565	30807
1744302600	79.07	4.89	6.59	82.13	82.285	78.445	16417
1744216200	74.18	-2.45	-3.19	73.03	85.495	71.47	33298
1744129800	76.625	3.56	4.87	75.88	78.45	75.085	51484
1744043400	73.07	-2.69	-3.55	69.31	86.095	69.145	72477
1743784200	75.76	-4.47	-5.57	78.99	79.305	74.18	17591
1743697800	80.23	-4.74	-5.58	81.64	82.285	79.46	40227
1743611400	84.97	0.76	0.90	84.37	85.07	83.25	18250
1743525000	84.21	1.84	2.23	83.56	84.465	82.92	35946
1743438600	82.37	-1.63	-1.93	82.73	82.97	81.49	35114
1743183000	83.995	-2.3	-2.67	85.53	85.92	83.905	20700
1743096600	86.295	-0.96	-1.10	86.48	86.855	85.615	19215
1743010200	87.255	-1.7	-1.91	88.92	89.005	87.02	9106
1742923800	88.95	0.3	0.33	88.47	89.11	88.285	44433
1742837400	88.655	2.08	2.40	88	88.87	87.94	11918
1742578200	86.58	-0.31	-0.36	86.66	86.785	85.415	15379
1742491800	86.89	-0.31	-0.36	88.02	88.02	86.225	36189
1742405400	87.2	0.76	0.88	85.93	87.335	85.825	27156
1742319000	86.44	-0.16	-0.18	87.17	87.52	85.765	35494
1742232600	86.595	0	0.00	86.58	87.78	86.435	22535
1741973400	86.595	1.74	2.05	85.23	87.085	85.125	39063
1741887000	84.855	-1.58	-1.82	85.19	86.285	84.735	34735
1741800600	86.43	1.73	2.04	85.06	86.87	84.845	30567
1741714200	84.7	-0.6	-0.70	85.07	85.705	83.925	80302
1741627800	85.295	-2.09	-2.39	88.24	88.365	84.805	97004
1741368600	87.385	-1.89	-2.11	88.34	88.975	87.215	41055
1741282200	89.27	0.66	0.74	89.93	89.93	88.27	27810
1741195800	88.61	0.77	0.88	89.91	90.2	88.335	51308
1741109400	87.84	-3.25	-3.57	89.16	89.49	87.18	82336
1741023000	91.09	0.62	0.68	91.94	92.61	90.61	15220
1740763800	90.475	-2.62	-2.81	90.73	91.205	89.29	61112
1740677400	93.09	-1.75	-1.85	94.3	94.975	92.35	21855
1740591000	94.84	1.81	1.95	94.09	94.975	93.565	41494
1740504600	93.03	-2.45	-2.57	94.01	94.915	92.58	19167
1740418200	95.48	-2.16	-2.21	96.42	96.695	94.525	50729
1740159000	97.64	-0.34	-0.34	98.28	98.73	97.375	5998
1740072600	97.975	-0.39	-0.39	98.16	98.725	97.335	7535
1739986200	98.36	-0.05	-0.05	98.57	98.745	97.705	19778
1739899800	98.41	0.1	0.10	98.69	98.84	97.91	18854
1739813400	98.31	0.72	0.73	98.4	98.4	98.03	19436
1739554200	97.595	0.39	0.40	97.57	97.855	97.03	8660
1739467800	97.21	1.94	2.04	96.21	97.35	95.705	16072
1739381400	95.265	-1.07	-1.11	96.01	96.335	94.31	16383
1739295000	96.33	0.36	0.38	95.25	96.44	95.06	23720
1739208600	95.97	1.22	1.29	95	96.145	94.865	9291
1738949400	94.75	-0.44	-0.46	95.74	96.155	93.015	39106
1738863000	95.19	1.08	1.15	94.92	95.445	94.74	20735
1738776600	94.11	0.81	0.87	93.38	94.15	92.765	18918
1738690200	93.3	1.11	1.20	92.25	93.565	91.74	31447
1738603800	92.19	-3.31	-3.47	91.46	92.54	90.825	73744
1738344600	95.5	1.84	1.96	95.17	95.78	94.845	142373
1738258200	93.66	-0.58	-0.62	94.53	94.84	93.195	20027
1738171800	94.24	0.11	0.12	96.11	96.225	94.04	45176
1738085400	94.13	1.85	2.00	93.21	94.26	92.12	16273
1737999000	92.28	-5.94	-6.05	94.13	94.13	90.925	31945
1737739800	98.22	0.19	0.19	98.22	98.91	98.04	134186
1737653400	98.03	-0.13	-0.13	97.88	98.045	97.455	32884
1737567000	98.155	2.6	2.72	96.99	98.245	96.935	10300
1737480600	95.56	-0.69	-0.72	95.66	96.125	94.975	38985
1737394200	96.25	0.45	0.47	95.7	96.51	95.22	15834
1737135000	95.8	0.91	0.96	94.36	96.07	94.27	20035
1737048600	94.89	0.1	0.11	96.22	96.31	94.835	34336
1736962200	94.79	1.85	1.99	93.08	95.365	92.965	50718
1736875800	92.94	0.6	0.65	93.47	94.545	92.75	27590
1736789400	92.34	-1.15	-1.23	93.23	93.34	91.9	23803

Hsbc Msci Emesg

Cbak Energy Technology

Citizens Financial Servi...

RSE Archive (GM)

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관