X Ie Gold Etc【XGDP】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 Ie Gold Etc (XGDP)
X Ie Gold Etc (XGDP) 과거

X Ie Gold Etc (XGDP)

38.22

0.56

(1.49%)

마감 12 4월 12:30AM

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
1744389000	38.22	0.56	1.49	38.22	38.22	38.22	0
1744302600	37.66	0.51	1.37	37.43	37.66	37.21	1447
1744216200	37.15	0.85	2.34	37.15	37.15	37.15	0
1744129800	36.3	0.18	0.50	36.31	36.31	36.3	79
1744043400	36.12	-0.33	-0.91	36.12	36.12	36.12	0
1743784200	36.45	0	0.00	36.45	36.45	36.45	0
1743697800	36.45	-0.66	-1.77	36.45	36.45	36.45	0
1743611400	37.105	-0.14	-0.36	37.105	37.105	37.105	0
1743525000	37.24	0.05	0.12	37.24	37.24	37.24	0
1743438600	37.195	0.54	1.47	37.195	37.195	37.195	0
1743183000	36.655	0.38	1.05	36.65	36.655	36.65	200
1743096600	36.275	0.23	0.62	36.275	36.275	36.275	0
1743010200	36.05	0.13	0.35	36.05	36.05	36.05	0
1742923800	35.925	0	0.00	35.97	35.97	35.925	1
1742837400	35.925	-0.04	-0.10	35.925	35.925	35.925	0
1742578200	35.96	-0.13	-0.35	36.08	36.08	35.96	90
1742491800	36.085	0.05	0.12	36.085	36.085	36.085	0
1742405400	36.04	0.06	0.18	36.04	36.04	36.04	0
1742319000	35.975	0.44	1.24	35.975	35.975	35.975	0
1742232600	35.535	-0.09	-0.24	35.535	35.535	35.535	0
1741973400	35.62	0.17	0.49	35.62	35.62	35.62	0
1741887000	35.445	0.57	1.63	35.445	35.445	35.445	0
1741800600	34.875	0.17	0.49	34.875	34.875	34.875	0
1741714200	34.705	0.03	0.09	34.705	34.705	34.705	0
1741627800	34.675	-0.11	-0.32	34.64	34.675	34.64	23
1741368600	34.785	-0.06	-0.17	34.81	34.81	34.785	22
1741282200	34.845	-0.2	-0.56	34.845	34.845	34.845	0
1741195800	35.04	-0.2	-0.57	35.04	35.04	35.04	0
1741109400	35.24	0.23	0.67	35.24	35.24	35.24	0
1741023000	35.005	0.15	0.43	35.005	35.005	35.005	0
1740763800	34.855	-0.22	-0.61	34.855	34.855	34.855	0
1740677400	35.07	-0.25	-0.69	35.01	35.07	35.01	2
1740591000	35.315	0.08	0.23	35.315	35.315	35.315	0
1740504600	35.235	-0.61	-1.70	35.235	35.235	35.235	0
1740418200	35.845	0.1	0.29	35.9	35.9	35.845	10
1740159000	35.74	-0.13	-0.36	35.74	35.74	35.74	0
1740072600	35.87	0.02	0.04	35.87	35.87	35.87	0
1739986200	35.855	0.11	0.31	35.855	35.855	35.855	0
1739899800	35.745	0.36	1.02	35.745	35.745	35.745	0
1739813400	35.385	0.05	0.14	35.385	35.385	35.385	0
1739554200	35.335	-0.5	-1.38	35.335	35.335	35.335	0
1739467800	35.83	-0.09	-0.25	35.83	35.83	35.83	0
1739381400	35.92	-0.12	-0.33	35.92	35.92	35.92	0
1739295000	36.04	-0.08	-0.22	36.08	36.165	35.56	3956
1739208600	36.12	0.49	1.38	36.12	36.12	36.12	0
1738949400	35.63	0.34	0.96	35.63	35.63	35.63	0
1738863000	35.29	-0.01	-0.03	35.29	35.29	35.29	0
1738776600	35.3	0.24	0.68	35.3	35.3	35.3	0
1738690200	35.06	0.07	0.19	35.06	35.06	35.06	0
1738603800	34.995	0.22	0.63	35.09	35.21	34.845	2978
1738344600	34.775	0.28	0.81	34.775	34.775	34.775	0
1738258200	34.495	0.4	1.19	34.495	34.495	34.495	0
1738171800	34.09	-0.07	-0.20	34.09	34.09	34.09	0
1738085400	34.16	0.34	1.01	34.14	34.25	34.01	11
1737999000	33.82	-0.41	-1.20	33.82	33.82	33.82	0
1737739800	34.23	-0.11	-0.32	34.23	34.23	34.23	0
1737653400	34.34	-0.15	-0.42	34.34	34.34	34.34	0
1737567000	34.485	0.21	0.63	34.485	34.485	34.485	0
1737480600	34.27	0.34	0.99	34.27	34.27	34.27	0
1737394200	33.935	-0.37	-1.06	33.935	33.935	33.935	0
1737135000	34.3	0.07	0.22	34.3	34.3	34.3	0
1737048600	34.225	0.45	1.35	34.225	34.225	34.225	0
1736962200	33.77	0.02	0.06	33.77	33.77	33.77	0
1736875800	33.75	-0.04	-0.12	33.75	33.75	33.75	0
1736789400	33.79	-0.16	-0.46	33.79	33.79	33.79	0

Xmsci World �

Gam Precious Metals - Ph...

Channel Infrastructure NZ (PK)

Flexshares Dm D

Industrias Bachoco SAB D... (CE)

CTT Correios de Portugal (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관