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

다우존스 지수

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

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)

31.45

0.2331

(0.75%)

종가: 12 12월 6:00AM

31.45

0.00

( 0.00% )

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.53	1.71410090556	30.92	32.1618	30.92	37957	31.22189061	SP
4	0.29	0.930680359435	31.16	32.1618	30.501	18204	31.01095305	SP
12	1.05	3.45394736842	30.4	33.94	30.37	35902	31.11384076	SP
26	2.08	7.08205652026	29.37	33.94	28.185	43663	30.22216119	SP
52	4.59	17.0886075949	26.86	33.94	26.048	153916	28.12380782	SP
156	-1.37	-4.17428397319	32.82	33.94	22.648	82181	27.75622665	SP
260	11.38	56.7015445939	20.07	35.38	20.07	60107	28.87162141	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733873400	31.2169	-0.73	-2.27	31.53	31.53	31.11	153330
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	27300
1733268600	30.9967	0.04	0.12	30.92	31.03	30.78	2280
1733182200	30.9581	0.14	0.46	30.88	31	30.8151	3657
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	1043
1732145400	30.9595	-0.08	-0.26	30.97	30.97	30.875	1110
1732059000	31.04	0.17	0.55	30.97	31.04	30.9231	1959
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	30.83	30.83	30.51	5883
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	8585
1731108600	31.8043	-0.86	-2.64	32.1	32.28	31.6419	2855
1731022200	32.6664	0.79	2.48	32.549999	32.6664	32.481	2736
1730935800	31.8759	-0.34	-1.05	32.09	32.09	31.7508	1735
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
1729895400	31.9658	0.03	0.09	32.06	32.06	31.96	4535
1729809000	31.9358	-0.17	-0.54	32.09	32.09	31.81	12795
1729722600	32.11	-0.23	-0.71	32.0464	32.11	32.045	2201
1729636200	32.3403	0.04	0.13	32.21	32.369999	32.21	562
1729549800	32.299	-0.26	-0.80	32.299999	32.299999	32.299	343
1729290600	32.5591	0.46	1.45	32.68	32.68	32.5075	4831
1729204200	32.094299	-0.19	-0.58	32.119999	32.119999	32.02	4404
1729117800	32.28	0.32	0.99	32.18	32.313	32.18	2914
1729031400	31.9644	-0.75	-2.29	32.39	32.39	31.9644	2208
1728945000	32.7147	-0.08	-0.23	32.6	32.84	32.6	3443
1728685800	32.7899	0.2	0.62	32.42	32.7899	32.369999	8226
1728599400	32.5887	-0.07	-0.22	32.549999	32.668799	32.49	1131
1728513000	32.659999	-0.12	-0.37	32.39	32.729999	32.39	4137
1728426600	32.7798	-1.14	-3.36	32.93	32.93	32.697	72060
1728340200	33.9208	0.4	1.20	33.75	33.94	33.75	1196
1728081000	33.5187	0.44	1.34	33.479999	33.5187	33.4	299
1727994600	33.076099	-0.4	-1.18	32.939999	33.299999	32.939999	600
1727908200	33.4716	0.73	2.22	33.479999	33.479999	33.299999	215
1727821800	32.7459	0.25	0.78	32.68	32.7459	32.36	3320
1727735400	32.493299	-0.36	-1.09	32.96	32.96	32.47	1380
1727476200	32.8514	-0.01	-0.03	33.14	33.14	32.77	6220
1727389800	32.8599	1.23	3.88	32.88	32.959899	32.655	9481
1727303400	31.6322	-0.49	-1.52	31.84	31.84	31.62	1848
1727217000	32.119999	1.05	3.39	31.72	32.119999	31.31	32343
1727130600	31.0683	0.17	0.57	30.94	31.17	30.94	2687
1726871400	30.8937	-0.09	-0.30	30.91	30.9399	30.83	32327
1726785000	30.9867	0.6	1.99	30.79	30.9867	30.75	3571
1726698600	30.3825	0.01	0.04	30.4	30.6999	30.37	3046
1726612200	30.37	0.01	0.03	30.43	30.548	30.37	1527
1726525800	30.36	0.09	0.30	30.24	30.51	30.24	27489
1726266600	30.269	0.15	0.51	30.12	30.3198	30.12	3435
1726180200	30.1162	0.27	0.89	29.87	30.1162	29.87	33319
1726093800	29.85	0.26	0.88	29.58	29.86	29.52	4196

Xtrackers ER Mkt Carbon ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관