Xtrackers ER Mkt Carbon Reduction and Climate Improvers ETF【EMCR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Xtrackers ER Mkt Carbon Reduction and Climate Improvers ETF (EMCR)
Xtrackers ER Mkt Carbon Reduction and Climate Improvers ETF (EMCR) 과거

Xtrackers ER Mkt Carbon Reduction and Climate Improvers ETF (EMCR)

28.52

-0.59

(-2.03%)

마감 28 1월 6:00AM

28.52

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.275	-0.955026914395	28.795	29.11	28.52	2285	28.89517222	SP
4	-0.18	-0.627177700348	28.7	29.12	27.56	8109	28.16767514	SP
12	-3.43	-10.7355242567	31.95	32.6664	27.56	39815	30.79498762	SP
26	-1.25	-4.19885791065	29.77	33.94	27.56	22303	30.7922229	SP
52	1.41	5.20103282921	27.11	33.94	26.42	115727	28.61290619	SP
156	-2.88	-9.17197452229	31.4	33.94	22.648	82831	27.76173706	SP
260	8.45	42.1026407573	20.07	35.38	20.07	60415	28.87378767	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738020600	28.52	-0.59	-2.03	28.63	28.63	28.52	524
1737761400	29.11	0.33	1.15	29.1	29.11	28.9964	2489
1737675000	28.78	0	0.00	28.78	28.78	28.78	0
1737588600	28.78	0.01	0.04	28.81	28.84	28.77	1786
1737502200	28.7676	0.3	1.06	28.795	28.795	28.76	2579
1737156600	28.4658	0.18	0.64	28.38	28.525	28.38	1461
1737070200	28.2858	0.01	0.02	28.36	28.3699	28.24	3127
1736983800	28.2807	0.31	1.11	28.2	28.2846	28.2	2518
1736897400	27.97	0.28	1.03	28.04	28.075	27.83	75234
1736811000	27.6862	-0.14	-0.51	27.56	27.6862	27.56	1144
1736551800	27.8287	-0.52	-1.84	28	28	27.8287	8220
1736379000	28.3515	-0.17	-0.60	28.36	28.36	28.25	1109
1736292600	28.5239	-0.2	-0.69	28.66	28.66	28.48	3649
1736206200	28.7226	0.12	0.41	29.12	29.12	28.7226	3006
1735947000	28.6042	0.2	0.72	28.57	28.66	28.5565	3050
1735860600	28.3994	-0.12	-0.41	28.5	28.54	28.33	6064
1735687800	28.5166	-0.16	-0.55	28.67	28.67	28.45	6534
1735601400	28.6752	-0.21	-0.71	28.7	28.7	28.62	7773
1735342200	28.8815	-0.15	-0.51	28.9	28.94	28.8815	3827
1735255800	29.0284	-0.02	-0.07	28.88	29.16	28.88	10109
1735077840	29.0483	0.05	0.19	29	29.0483	29	1503
1734996600	28.9938	0.09	0.29	28.84	28.9938	28.84	10214
1734737400	28.9088	-1.75	-5.71	28.78	29.03	28.75	5112
1734651000	30.6582	0.16	0.54	30.685	30.693	30.6582	1469
1734564600	30.4939	-0.6	-1.92	31.1	31.18	30.4939	1142
1734478200	31.0912	-0.11	-0.34	31.03	31.12	31.01	20944
1734391800	31.1978	-0.15	-0.47	31.13	31.27	31.05	4323
1734132600	31.3439	0.08	0.27	31.3	31.3495	31.22	20463
1734046200	31.26	-0.19	-0.60	31.35	31.36	31.17	43567
1733959800	31.45	0.23	0.75	31.44	31.49	31.21	14444
1733873400	31.2169	-0.73	-2.27	31.36	31.39	31.11	152998
1733787000	31.9426	0.65	2.09	32.15	32.1618	31.9426	5659
1733527800	31.29	0.04	0.11	31.37	31.37	31.2285	1659
1733441400	31.2548	0.16	0.52	31.23	31.3288	31.21	2170
1733355000	31.0937	0.1	0.31	30.92	31.0937	30.92	27298
1733268600	30.9967	0.04	0.12	30.94	31.03	30.78	2242
1733182200	30.9581	0.14	0.46	30.88	31	30.8151	3621
1732917840	30.8172	0.05	0.17	30.63	30.8172	30.63	93
1732750200	30.765	0.08	0.25	30.827	30.827	30.765	5317
1732663800	30.6876	-0.16	-0.51	30.78	30.78	30.684	1109
1732577400	30.846	0.06	0.18	30.89	30.89	30.8328	875
1732318200	30.7904	-0.07	-0.24	30.76	30.7904	30.72	895
1732231800	30.8653	-0.09	-0.30	30.86	30.8653	30.8486	1042
1732145400	30.9595	-0.08	-0.26	30.95	30.96	30.875	909
1732059000	31.04	0.17	0.55	30.9231	31.04	30.9231	1869
1731972600	30.8706	0.3	0.97	30.7	30.92	30.7	12603
1731713400	30.5747	0.01	0.05	30.62	30.62	30.501	4887
1731627000	30.56	-0.18	-0.59	30.7289	30.73	30.51	5844
1731540600	30.74	-0.22	-0.71	31.16	31.16	30.59	114790
1731454200	30.96	-0.81	-2.54	31.21	31.265	30.96	1516890
1731367800	31.7682	-0.04	-0.11	31.81	31.81	31.68	8557
1731108600	31.8043	-0.86	-2.64	32.1	32.1	31.6419	2446
1731022200	32.6664	0.79	2.48	32.481	32.6664	32.481	2622
1730935800	31.8759	-0.34	-1.05	31.7508	31.9172	31.7508	1701
1730849400	32.214	0.46	1.45	32.11	32.279899	32.11	2081
1730763000	31.7551	0.2	0.64	31.95	31.95	31.75	2989
1730500200	31.5534	0.06	0.19	31.85	31.85	31.5534	3009
1730413800	31.4934	-0.21	-0.66	31.7	31.7	31.355	2826
1730327400	31.7021	-0.31	-0.96	31.65	31.75	31.65	2479
1730241000	32.0094	-0.05	-0.16	32.1102	32.1102	32.0094	2002
1730154600	32.06	0.09	0.29	32.31	32.31	32.06	3599

Xtrackers ER Mkt Carbon ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관