Global X Emerging Markets ex China ETF【EMM】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Global X Emerging Markets ex China ETF (EMM)
Global X Emerging Markets ex China ETF (EMM) 과거

Global X Emerging Markets ex China ETF (EMM)

26.7857

0.0201

(0.08%)

마감 19 2월 6:00AM

26.7857

0.00

(0.00%)

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1357	0.509193245779	26.65	27.1	26.44	40808	26.76859599	SP
4	-0.1443	-0.535833642778	26.93	27.37	26.15	12130	26.76687692	SP
12	-0.7843	-2.84475879579	27.57	28.11	25.932	6578	26.87533262	SP
26	-1.7743	-6.21253501401	28.56	29.57	25.932	5832	27.51121335	SP
52	0.2657	1.00188536953	26.52	29.94	25.86	5176	27.63358734	SP
156	1.2357	4.83639921722	25.55	29.94	22.76	4431	26.83790541	SP
260	1.2357	4.83639921722	25.55	29.94	22.76	4431	26.83790541	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739921400	26.7857	0.02	0.08	26.85	26.85	26.73	2571
1739575800	26.7656	-0.09	-0.34	26.74	26.83	26.71	145820
1739489400	26.857	0.3	1.14	26.58	27.1	26.58	13419
1739403000	26.554	-0.16	-0.60	26.46	26.68	26.44	3328
1739316600	26.7156	-0.08	-0.30	26.65	26.725	26.65	665
1739230200	26.7947	0.05	0.18	26.78	26.82	26.775	1728
1738971000	26.7468	-0.2	-0.76	27.03	27.03	26.7082	3990
1738884600	26.951	-0.12	-0.43	26.99	26.99	26.83	1598
1738798200	27.0684	-0	-0.02	26.97	27.0684	26.97	84
1738711800	27.0729	0.29	1.07	26.94	27.11	26.94	2504
1738625400	26.7851	-0	-0.01	26.48	26.8	26.48	4139
1738366200	26.7885	-0.17	-0.63	27.02	27.17	26.7885	2757
1738279800	26.9585	0.31	1.16	26.78	27.06	26.78	2550
1738193400	26.65	0.13	0.49	26.74	26.74	26.625	2316
1738107000	26.5202	0.17	0.65	26.44	26.56	26.25	3756
1738020600	26.35	-0.85	-3.13	26.6	26.6	26.15	14657
1737761400	27.2022	0.06	0.23	27.37	27.37	27.16	5781
1737675000	27.1391	0	0.00	27.1391	27.1391	27.1391	0
1737588600	27.1391	0.09	0.33	27.14	27.1802	27.1391	2318
1737502200	27.0508	0.22	0.82	26.93	27.18	26.93	6938
1737156600	26.8295	0.08	0.31	26.85	26.87	26.8295	502
1737070200	26.7455	0.13	0.49	26.9	26.9	26.73	31924
1736983800	26.615	0.48	1.83	26.51	26.615	26.51	1437
1736897400	26.136	0.19	0.74	25.98	26.14	25.98	1334
1736811000	25.945	-0.52	-1.96	26.05	26.05	25.932	4122
1736551800	26.4648	-0.48	-1.79	26.62	26.62	26.4308	1121
1736379000	26.9477	-0.25	-0.93	27.015	27.015	26.9477	267
1736292600	27.2	-0.18	-0.67	27.56	27.56	27.2	471
1736206200	27.3826	0.2	0.74	27.41	27.47	27.3826	4629
1735947000	27.1827	0.28	1.05	27.1	27.1827	27.07	592
1735860600	26.9	0.35	1.34	26.95	27.015	26.885	659
1735687800	26.5454	-0.05	-0.19	26.67	26.6715	26.5454	8524
1735601400	26.595	-0.37	-1.38	26.66	26.66	26.51	6184
1735342200	26.9681	-0.18	-0.67	27.02	27.02	26.925	3273
1735255800	27.1502	-0.06	-0.22	27.1097	27.39	27.06	18359
1735077840	27.2107	0.02	0.06	27.13	27.2107	27.13	127
1734996600	27.195	0.08	0.30	27.04	27.2372	27	1271
1734737400	27.1136	0.02	0.07	26.84	27.2441	26.76	5489
1734651000	27.0949	0.14	0.50	27.26	27.26	27.04	4744
1734564600	26.9596	-0.78	-2.82	27.71	27.73	26.9596	835
1734478200	27.743	-0.1	-0.34	27.67	27.8	27.59	977
1734391800	27.8385	-0.13	-0.48	27.76	27.8601	27.76	2900
1734132600	27.973	0.29	1.05	27.95	27.973	27.95	128
1734046200	27.6812	-0.33	-1.19	27.86	27.86	27.6812	1306
1733959800	28.0154	0.32	1.16	27.97	28.0154	27.97	6366
1733873400	27.695	-0.16	-0.59	27.86	27.93	27.695	438
1733787000	27.859	-0.02	-0.06	27.95	27.95	27.859	459
1733527800	27.875	-0.17	-0.61	27.99	27.99	27.875	708
1733441400	28.045	0.23	0.82	28.054	28.11	28.0013	1822
1733355000	27.8156	0.22	0.80	27.74	27.89	27.74	1066
1733268600	27.5947	0.16	0.58	27.44	27.5947	27.2884	3626
1733182200	27.4362	0.13	0.48	27.26	27.445	27.26	722
1732917840	27.3061	-0.09	-0.34	26.95	27.37	26.95	6992
1732750200	27.4001	-0.19	-0.69	27.51	27.59	27.34	3045
1732663800	27.59	-0.22	-0.81	27.57	27.71	27.57	3843
1732577400	27.8149	0.22	0.79	27.86	27.9	27.7418	3034
1732318200	27.5964	0.24	0.88	27.57	27.6199	27.52	958
1732231800	27.3555	0.09	0.34	27.25	27.4185	27.25	2098
1732145400	27.2628	-0.08	-0.31	27.27	27.28	27.1119	5265
1732059000	27.3465	0.18	0.65	27.22	27.44	27.22	2004

Global X Emerging Market...

Fastned B V DR (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관