Global X Emerging Markets Great Consumer ETF【EMC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Global X Emerging Markets Great Consumer ETF (EMC)
Global X Emerging Markets Great Consumer ETF (EMC) 과거

Global X Emerging Markets Great Consumer ETF (EMC)

26.1863

0.2563

(0.99%)

마감 18 1월 6:00AM

26.1919

0.0056

(0.02%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1463	4.57787539936	25.04	26.1919	25.04	10566	25.70594072	SP
4	-0.1637	-0.621252371917	26.35	26.79	25.04	14207	26.33373441	SP
12	-1.4137	-5.12210144928	27.6	28.88	25.04	30430	26.85487478	SP
26	-1.3037	-4.74245180065	27.49	28.88	24.13	19891	26.91588797	SP
52	2.0663	8.56674958541	24.12	28.88	24.0776	20372	26.3935902	SP
156	0.9663	3.83148295004	25.22	28.88	23.03	41162	25.14049691	SP
260	0.9663	3.83148295004	25.22	28.88	23.03	41162	25.14049691	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	26.1863	0.26	0.99	26.06	26.29	26.06	8019
1737070200	25.93	0.1	0.37	26.11	26.11	25.93	14909
1736983800	25.8342	0.44	1.72	25.77	25.835	25.74	10729
1736897400	25.397	0.13	0.52	25.52	25.52	25.3715	6801
1736811000	25.265	-0.38	-1.48	25.21	25.2699	25.2	3648
1736551800	25.6458	-0.49	-1.89	25.43	25.73	25.43	14846
1736379000	26.14	-0.18	-0.68	26.08	26.17	26.08	2801
1736292600	26.3186	-0.24	-0.92	26.68	26.68	26.29	15849
1736206200	26.5621	0.1	0.36	26.73	26.79	26.56	11556
1735947000	26.4657	0.26	1.00	26.4027	26.4838	26.4027	3410
1735860600	26.2037	0.14	0.54	26.21	26.3001	26.16	4935
1735687800	26.0622	-0.05	-0.18	26.48	26.48	26.04	10447
1735601400	26.11	-0.39	-1.45	26.16	26.1908	26.07	20710
1735342200	26.4952	-0.22	-0.84	26.4995	26.52	26.4412	17422
1735255800	26.7186	-0.02	-0.07	26.72	26.74	26.7	22198
1735077840	26.7378	0.03	0.11	26.66	26.7378	26.66	38163
1734996600	26.7075	0.13	0.48	26.5	26.7075	26.5	21481
1734737400	26.58	0.13	0.50	26.43	26.6884	26.37	17725
1734651000	26.4486	0.14	0.55	26.62	26.62	26.44	11491
1734564600	26.3037	-0.68	-2.51	26.92	26.96	26.17	10998
1734478200	26.98	0.02	0.07	26.83	26.9896	26.83	195344
1734391800	26.96	-0.17	-0.63	27	27.0806	26.96	38563
1734132600	27.13	0.11	0.43	27.14	27.16	27.1	9932
1734046200	27.015	-0.25	-0.90	27.0621	27.1133	26.99	12186
1733959800	27.26	0.22	0.82	27.1762	27.31	27.13	15973
1733873400	27.0394	-0.4	-1.46	27.26	27.26	25.865	13086
1733787000	27.4397	0.45	1.69	27.49	27.63	27.43	22194
1733527800	26.985	0	0.02	27.05	27.05	26.941	10001
1733441400	26.98	0.11	0.41	26.98	27.0614	26.965	31952
1733355000	26.8709	0.18	0.68	26.82	26.9094	26.82	10053
1733268600	26.69	0.2	0.75	26.5152	26.7	26.5152	8881
1733182200	26.4906	0.19	0.72	26.29	26.5033	26.29	3502
1732917840	26.3	-0.07	-0.28	26.24	26.3213	26.24	5083
1732750200	26.3736	-0.09	-0.34	26.51	26.52	26.3	11460
1732663800	26.4632	-0.14	-0.53	26.56	26.56	26.41	17164
1732577400	26.6045	0.07	0.28	26.65	26.67	26.5733	3409
1732318200	26.53	0.02	0.09	26.49	26.53	26.46	4707
1732231800	26.5066	0.04	0.14	26.43	26.53	26.39	5617
1732145400	26.47	-0.03	-0.10	26.45	26.47	26.3216	26189
1732059000	26.4971	0.09	0.36	26.41	26.55	26.41	6418
1731972600	26.4031	0.16	0.62	26.3	26.4031	26.3	7228
1731713400	26.24	-0.17	-0.63	26.28	26.28	26.18	16060
1731627000	26.4062	-0.05	-0.21	26.49	26.56	26.4	7600
1731540600	26.4611	-0.23	-0.86	26.7	26.7	26.44	16877
1731454200	26.69	-0.35	-1.29	26.81	26.81	26.5702	208504
1731367800	27.04	-0.21	-0.77	27.12	27.14	26.96	647513
1731108600	27.25	-0.56	-2.01	27.43	27.43	27.1605	8516
1731022200	27.81	0.4	1.47	27.76	27.86	27.73	19476
1730935800	27.4068	-0.19	-0.68	27.1728	27.4068	27.14	2770
1730849400	27.5952	0.34	1.25	27.45	27.63	27.45	7206
1730763000	27.2556	0.14	0.50	27.36	27.3915	27.2556	4123
1730500200	27.1201	0.06	0.22	27.27	27.2844	27.1201	1270
1730413800	27.0604	-0.23	-0.84	27.2	27.2	26.96	7649
1730327400	27.29	-0.14	-0.51	27.26	27.34	27.24	5830
1730241000	27.4302	-0.16	-0.57	27.45	27.49	27.43	8156
1730154600	27.5863	0.07	0.26	27.5	27.6164	27.5	6684
1729895400	27.5151	0.01	0.05	27.6	27.674	27.49	6264
1729809000	27.5013	0.04	0.14	27.32	27.5013	25.59	35096
1729722600	27.4635	-0.21	-0.75	27.5	27.5298	27.32	5298
1729636200	27.6701	-0.06	-0.20	27.65	27.6701	27.6112	9114
1729549800	27.7255	-0.05	-0.17	27.71	27.81	27.67	2669
1729290600	27.7726	0.07	0.27	28	28	27.76	3672

Global X Emerging Market...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관