Xkorea $【XKSD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Xkorea $ (XKSD)

71.02

0.00

( 0.00% )

업데이트: 00:46:57

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
1740072600	71.02	-0.01	-0.01	71.02	71.02	71.02	0
1739986200	71.025	0.86	1.23	71.2	71.26	70.935	3
1739899800	70.165	0.9	1.30	69.66	70.21	69.59	150
1739813400	69.265	0.42	0.60	68.84	69.32	68.84	20
1739554200	68.85	0.61	0.90	68.97	69.87	68.775	1354
1739467800	68.235	1.6	2.40	68.14	68.275	67.965	1651
1739381400	66.635	-0.57	-0.84	66.635	66.635	66.635	0
1739295000	67.2	0.06	0.09	67.2	67.2	67.2	0
1739208600	67.14	0.95	1.44	67	67.24	66.935	225
1738949400	66.19	-0.94	-1.39	66.19	66.19	66.19	0
1738863000	67.125	0.28	0.42	67.125	67.125	67.125	0
1738776600	66.845	0.56	0.85	66.845	66.845	66.845	0
1738690200	66.28	1.51	2.32	66.28	66.28	66.28	0
1738603800	64.775	-1.56	-2.34	64.775	64.775	64.775	0
1738344600	66.33	-0.7	-1.04	66.33	66.33	66.33	0
1738258200	67.03	0.61	0.92	67.03	67.03	67.03	15
1738171800	66.42	0.64	0.97	66.42	66.42	66.42	0
1738085400	65.78	-0.84	-1.26	65.78	65.78	65.78	0
1737999000	66.62	-1.64	-2.40	67.24	67.7	65.66	2406
1737739800	68.26	0.75	1.11	68.05	69.485	67.85	484
1737653400	67.51	-0.79	-1.15	67.51	67.51	67.51	0
1737567000	68.295	0.83	1.22	68.28	68.82	67.325	30
1737480600	67.47	0.25	0.36	67.47	67.47	67.47	0
1737394200	67.225	0.31	0.46	66.83	67.69	66.36	177
1737135000	66.915	0.28	0.42	66.915	66.915	66.915	0
1737048600	66.635	0.14	0.21	67.18	68.16	65.944999	1649
1736962200	66.495	1.27	1.94	66.495	66.495	66.495	0
1736875800	65.23	0.31	0.49	65.239999	66.379999	64.91	4705
1736789400	64.915	-0.31	-0.48	64.915	64.915	64.915	0
1736530200	65.224999	-1.32	-1.98	65.224999	65.224999	65.224999	0
1736443800	66.545	0.32	0.48	66.545	66.545	66.545	0
1736357400	66.224999	0.32	0.49	66.224999	66.224999	66.224999	0
1736271000	65.9	-0.74	-1.12	66.47	66.685	65.66	208
1736184600	66.644999	2.44	3.81	65.209999	66.735	64.73	592
1735925400	64.2	1.75	2.79	64.2	64.2	64.2	0
1735839000	62.455	0.02	0.02	62.53	62.595	62.32	105
1735666200	62.44	0.45	0.72	62.38	62.5	62.005	150
1735579800	61.995	-0.44	-0.70	61.995	61.995	61.995	0
1735320600	62.43	-1.42	-2.22	62.43	62.43	62.43	0
1735061400	63.845	0	0.00	63.845	63.845	63.845	0
1734975000	63.845	0.09	0.14	63.845	63.845	63.845	0
1734715800	63.755	-0.56	-0.86	62.86	63.825	62.505	4185
1734629400	64.31	-1.85	-2.79	64.31	64.31	64.31	0
1734543000	66.155	0.93	1.43	66.09	66.4	65.805	225
1734456600	65.224999	-0.92	-1.38	65.3	65.724999	64.9	30
1734370200	66.14	-0.34	-0.51	66.14	66.14	66.14	0
1734111000	66.48	-0.04	-0.06	66.48	66.48	66.48	0
1734024600	66.519999	0.45	0.68	66.519999	66.519999	66.519999	0
1733938200	66.069999	1.25	1.93	66.069999	66.069999	66.069999	0
1733851800	64.819999	0.68	1.07	64.9	65.05	64.605	585
1733765400	64.135	-1.49	-2.27	64.135	64.135	64.135	0
1733506200	65.625	-0.58	-0.87	65.625	65.625	65.625	0
1733419800	66.2	-0.48	-0.72	66.2	66.2	66.2	0
1733333400	66.68	0.96	1.45	66.18	66.724999	66.105	1521
1733247000	65.724999	-1.72	-2.54	64.069999	66.385	63.89	550
1733160600	67.44	-0.57	-0.84	67.33	68.26	67.045	116
1732901400	68.01	-0.92	-1.33	68.01	68.01	68.01	0
1732815000	68.93	-0.34	-0.48	68.93	68.93	68.93	0
1732728600	69.265	-0.67	-0.96	69.69	70.455	68.41	150
1732642200	69.935	0.05	0.06	69.935	69.935	69.935	0
1732555800	69.89	1.04	1.50	69.89	69.89	69.89	0
1732296600	68.855	-0.21	-0.30	68.855	68.855	68.855	0
1732210200	69.06	1.25	1.84	69.06	69.06	69.06	0

DIRTT Environmental Solu...

Mulvihill Canadian Bank ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관