iShares MSCI Emerging Markets Small Cap【EEMS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares MSCI Emerging Markets Small Cap (EEMS)
iShares MSCI Emerging Markets Small Cap (EEMS) 과거

iShares MSCI Emerging Markets Small Cap (EEMS)

56.95

0.32

(0.57%)

마감 18 1월 6:00AM

57.09

0.14

(0.25%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3987	0.70502358036	56.5513	57.09	55.3987	32934	56.3482242	SP
4	-1.2	-2.06362854686	58.15	58.71	55.3987	29828	57.58322978	SP
12	-4.36	-7.1114010765	61.31	62.61	55.3987	24155	59.34513975	SP
26	-5.65	-9.02555910543	62.6	64.44	55.3987	23553	60.40547998	SP
52	1.44	2.59412718429	55.51	64.44	55.3987	28393	59.83531567	SP
156	-2.67	-4.47836296545	59.62	64.44	43.86	37659	54.02477367	SP
260	10.73	23.2150584163	46.22	64.44	27.112	38799	51.9466123	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	56.95	0.32	0.57	56.71	57.1804	56.71	15932
1737070200	56.63	0.02	0.04	56.74	56.8236	56.54	54243
1736983800	56.61	0.36	0.64	56.62	56.73	56.4612	12492
1736897400	56.2527	0.63	1.14	56.34	56.34	56.02	32180
1736811000	55.62	-0.66	-1.17	55.41	55.63	55.3987	16658
1736551800	56.28	-1.55	-2.67	56.67	56.67	56.28	51347
1736379000	57.8258	-0.42	-0.73	57.89	57.89	57.66	21934
1736292600	58.2489	0.01	0.02	58.71	58.71	58.17	23678
1736206200	58.24	-0.13	-0.22	58.37	58.66	58.24	42020
1735947000	58.37	0.31	0.54	58.26	58.4014	58.1548	22135
1735860600	58.059	-0.08	-0.14	58.25	58.358	57.85	29123
1735687800	58.14	0.18	0.31	58.22	58.27	57.99	78967
1735601400	57.9627	-0.19	-0.33	57.97	58.18	57.76	37241
1735342200	58.1551	-0.26	-0.45	58.07	58.25	58	32497
1735255800	58.4194	-0.04	-0.06	58.58	58.58	58.33	11161
1735077840	58.4562	0.11	0.19	58.28	58.4699	58.2	15046
1734996600	58.3431	-0.12	-0.20	58.12	58.3431	58.0116	8307
1734737400	58.4609	0.21	0.36	58.15	58.6499	58.1095	21112
1734651000	58.25	0.28	0.49	58.49	58.53	58.25	41395
1734564600	57.9662	-1.22	-2.07	59.11	59.36	57.9428	37365
1734478200	59.1908	-1.53	-2.52	59.1	59.2937	58.9553	20652
1734391800	60.72	-0.18	-0.30	60.78	60.8781	60.66	34399
1734132600	60.9	-0.04	-0.07	60.99	61.0499	60.8723	6880
1734046200	60.9433	-0.55	-0.89	61.07	61.1107	60.9216	23283
1733959800	61.49	0.58	0.95	61.46	61.5972	61.3683	18705
1733873400	60.9131	-0.38	-0.62	61.12	61.185	60.91	11529
1733787000	61.295	0.23	0.37	61.42	61.5799	61.24	14720
1733527800	61.07	-0.21	-0.34	61.33	61.33	60.99	11336
1733441400	61.28	0.25	0.41	61.26	61.3799	61.19	18739
1733355000	61.0276	0.33	0.55	61.07	61.0963	60.9376	37824
1733268600	60.6958	0.22	0.36	60.45	60.9	60.1026	34923
1733182200	60.4806	-0.21	-0.35	60.34	60.554	60.257317	22940
1732917840	60.69	0.62	1.04	60.07	60.69	60.025	5801
1732750200	60.0667	0.08	0.13	60.37	60.37	59.9558	28138
1732663800	59.99	-0.08	-0.13	60.24	60.24	59.94	19523
1732577400	60.07	0.33	0.56	60.28	60.41	60.0401	12720
1732318200	59.7373	0.17	0.28	59.57	59.76	59.5208	13524
1732231800	59.5711	0.14	0.24	59.41	59.85	59.3861	14923
1732145400	59.4303	-0.14	-0.23	59.43	59.48	59.2304	8435
1732059000	59.566	0.3	0.50	59.26	59.7099	59.26	7694
1731972600	59.27	0.19	0.32	58.9	59.27	58.88	64583
1731713400	59.0835	0	0.01	59.11	59.28	58.9816	15889
1731627000	59.08	-0.15	-0.25	59.24	59.38	59.04	21169
1731540600	59.23	-0.63	-1.05	59.49	59.49	59.13	9420
1731454200	59.86	-0.77	-1.27	60.03	60.115	59.7	15350
1731367800	60.63	-0.48	-0.79	60.75	60.79	60.54	38484
1731108600	61.11	-1.46	-2.34	61.51	61.51	61	23144
1731022200	62.5716	0.85	1.37	62.32	62.61	62.1601	25886
1730935800	61.7237	-0.15	-0.24	61.44	61.85	61.3	36319
1730849400	61.87	0.41	0.68	61.69	62.0008	61.69	9447
1730763000	61.455	-0.17	-0.28	61.63	61.7519	61.45	44347
1730500200	61.6266	0.18	0.29	61.83	62.08	61.5801	6010
1730413800	61.45	0.34	0.56	61.56	61.61	61.1608	9174
1730327400	61.1098	-0.1	-0.17	61.18	61.29	61.04	7795
1730241000	61.2117	-0.14	-0.23	61.21	61.3487	61.14	55022
1730154600	61.3503	0.33	0.54	61.27	61.47	61.27	15745
1729895400	61.02	-0.55	-0.89	61.31	61.34	60.92	10887
1729809000	61.57	0	0.00	61.43	61.57	61.21	6963
1729722600	61.57	-0.39	-0.63	61.73	61.8	61.43	17405
1729636200	61.96	-0.45	-0.72	61.87	61.96	61.7279	11708
1729549800	62.41	-0.19	-0.30	62.37	62.47	62.19	16613
1729290600	62.6	-0.16	-0.25	62.93	62.93	62.6	14116

iShares MSCI Emerging Ma...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관