iShares MSCI Emerging Markets【EEM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares MSCI Emerging Markets (EEM)
iShares MSCI Emerging Markets (EEM) 과거

iShares MSCI Emerging Markets (EEM)

44.42

0.22

(0.50%)

마감 10 3월 5:00AM

44.50

0.08

(0.18%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.45	3.36817653891	43.05	44.635	42.6819	41647649	43.57578672	SP
4	0.885	2.02911842256	43.615	45.42	42.6819	29393363	43.98684939	SP
12	0.395	0.895590069153	44.105	45.42	40.61	25964076	42.98612767	SP
26	2.47	5.87675469902	42.03	47.44	40.61	26668247	44.02455995	SP
52	3.825	9.40381069453	40.675	47.44	39.41	26282397	43.04878698	SP
156	0.64	1.45918832649	43.86	47.44	33.485	33060012	40.58839142	SP
260	7.27	19.52726296	37.23	58.29	30.095	37367925	43.55071955	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390200	44.42	0.22	0.50	44.34	44.54	44.005	21852042
1741303800	44.2	-0.28	-0.63	44.45	44.635	44.155	33773917
1741217400	44.48	1.29	2.99	43.96	44.545	43.83	47727999
1741131000	43.19	0.36	0.84	42.98	43.555	42.71	28813322
1741044600	42.83	-0.38	-0.88	43.46	43.595	42.6819	45536019
1740785400	43.21	-0.6	-1.37	43.05	43.26	42.86	52386986
1740699000	43.81	-0.87	-1.95	44.3	44.4	43.78	28959781
1740612600	44.68	0.44	0.99	44.75	44.99	44.57	25167460
1740526200	44.24	0.03	0.07	44.35	44.37	44.06	18652138
1740439800	44.21	-0.69	-1.54	44.65	44.66	44.19	37949459
1740180600	44.9	-0.13	-0.29	45.255	45.42	44.74	34818424
1740094200	45.03	0.41	0.92	44.95	45.225	44.795	28084768
1740007800	44.62	-0.07	-0.16	44.65	44.6858	44.52	20273676
1739921400	44.69	0.28	0.63	44.76	44.79	44.59	22735814
1739575800	44.41	0.34	0.77	44.36	44.41	44.1901	22062224
1739489400	44.07	0.28	0.64	43.49	44.07	43.48	22768696
1739403000	43.79	0.24	0.55	43.49	43.945	43.375	19983255
1739316600	43.55	-0.17	-0.39	43.42	43.645	43.35	19596768
1739230200	43.72	0.52	1.20	43.62	43.72	43.51	19493704
1738971000	43.2	-0.04	-0.09	43.615	43.72	43.16	29689492
1738884600	43.24	0.18	0.42	43.2	43.26	43.11	18665596
1738798200	43.06	-0.11	-0.25	43.01	43.17	42.95	21842157
1738711800	43.17	0.76	1.79	42.94	43.31	42.875	25984715
1738625400	42.41	-0.31	-0.73	42.02	42.67	41.97	32542232
1738366200	42.72	-0.49	-1.13	43.22	43.32	42.65	29974744
1738279800	43.21	0.72	1.69	42.82	43.34	42.795	30266941
1738193400	42.49	0.01	0.02	42.73	42.82	42.4398	24906293
1738107000	42.48	0.31	0.74	42.24	42.5	41.99	22754199
1738020600	42.17	-0.78	-1.82	42.2	42.315	42.08	23927468
1737761400	42.95	0.38	0.89	42.91	43.05	42.75	19870161
1737675000	42.57	0	0.00	42.57	42.57	42.57	0
1737588600	42.57	0.03	0.07	42.6	42.68	42.47	16116988
1737502200	42.54	0.45	1.07	42.485	42.6	42.2901	16508484
1737156600	42.09	0.33	0.79	41.96	42.38	41.895	29017657
1737070200	41.76	-0.05	-0.12	41.94	41.95	41.75	17587473
1736983800	41.81	0.54	1.31	41.71	41.83	41.615	21121001
1736897400	41.27	0.46	1.13	41.34	41.39	41.14	23316487
1736811000	40.81	-0.28	-0.68	40.63	40.83	40.61	26597338
1736551800	41.09	-0.71	-1.70	41.22	41.255	41.015	39771644
1736379000	41.8	-0.2	-0.48	41.74	41.85	41.61	19465817
1736292600	42	-0.3	-0.71	42.46	42.47	41.955	29786378
1736206200	42.3	0.15	0.36	42.6	42.73	42.275	24872218
1735947000	42.15	0.39	0.93	42.085	42.185	41.955	17481457
1735860600	41.76	-0.06	-0.14	41.87	41.99	41.675	24153474
1735687800	41.82	-0.14	-0.33	41.94	42.04	41.785	34337637
1735601400	41.96	-0.34	-0.80	42.04	42.09	41.84	25219514
1735342200	42.3	-0.19	-0.45	42.23	42.325	42.11	22549484
1735255800	42.49	-0.15	-0.35	42.36	42.58	42.34	15453311
1735077840	42.64	0.13	0.31	42.51	42.67	42.455	7066781
1734996600	42.51	0.24	0.57	42.28	42.55	42.21	17007531
1734737400	42.27	0.17	0.40	41.96	42.49	41.95	22908775
1734651000	42.1	0.14	0.33	42.37	42.41	42.1	29965002
1734564600	41.96	-1	-2.33	42.9	43.01	41.88	32811444
1734478200	42.96	-0.83	-1.90	42.72	43.01	42.69	29563632
1734391800	43.79	-0.24	-0.55	43.83	43.96	43.78	32348641
1734132600	44.03	0.04	0.09	44.105	44.109	43.88	17823548
1734046200	43.99	-0.22	-0.50	44.055	44.22	43.93	17468560
1733959800	44.21	0.18	0.41	44.13	44.24	43.99	19848176
1733873400	44.03	-0.72	-1.61	44.3	44.32	44	26753165
1733787000	44.75	0.9	2.05	44.79	45.1	44.73	34257103

iShares MSCI Emerging Ma...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관