Freedom 100 Emerging Markets ETF【FRDM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Freedom 100 Emerging Markets ETF (FRDM)
Freedom 100 Emerging Markets ETF (FRDM) 과거

Freedom 100 Emerging Markets ETF (FRDM)

35.81

0.07

(0.20%)

마감 17 2월 6:00AM

35.82

0.01

(0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4	1.12962439989	35.41	35.82	34.63	162857	35.37301123	SP
4	2.07	6.1351511559	33.74	35.82	33.4114	120444	34.79360763	SP
12	1.78	5.23067881281	34.03	35.82	32.5	146282	33.91045979	SP
26	0.96	2.75466284075	34.85	37.97	32.5	132384	34.67704589	SP
52	4.34	13.7909119797	31.47	37.97	30.86	116766	34.40610328	SP
156	2.02	5.97810002959	33.79	37.97	24.29	101588	31.69642463	SP
260	8.33	30.3129548763	27.48	37.97	16.8565	67204	31.77737392	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739575800	35.81	0.07	0.20	35.54	35.98	35.54	58422
1739489400	35.74	0.3	0.85	35.45	35.8099	35.39	259950
1739403000	35.44	0.05	0.14	35.225	35.5899	35.0622	290703
1739316600	35.39	0.28	0.80	35.1	35.39	35.1	54001
1739230200	35.11	0.48	1.39	35.05	35.2999	34.9138	83264
1738971000	34.63	-0.65	-1.84	35.41	35.45	34.63	126365
1738884600	35.28	0.37	1.06	34.95	35.3718	34.87	138906
1738798200	34.91	0.33	0.95	34.51	34.9492	34.48	170830
1738711800	34.58	0.77	2.28	34.23	34.64	34.1236	66818
1738625400	33.81	-0.22	-0.65	33.65	34	33.4114	132546
1738366200	34.03	-0.54	-1.56	34.46	34.8899	34.01	100730
1738279800	34.57	0.58	1.71	34.05	34.84	34.05	67902
1738193400	33.99	-0.02	-0.06	34.23	34.32	33.89	59541
1738107000	34.01	-0.01	-0.03	33.96	34.19	33.73	89589
1738020600	34.02	-0.82	-2.35	34.06	34.21	33.7933	78258
1737761400	34.84	0.11	0.32	34.89	35.01	34.7532	152419
1737675000	34.73	0	0.00	34.73	34.73	34.73	0
1737588600	34.73	0.35	1.02	34.66	34.96	34.6451	87225
1737502200	34.38	0.54	1.60	34.03	34.62	34.0035	99665
1737156600	33.84	0.18	0.53	33.74	34.1899	33.74	109276
1737070200	33.66	0.04	0.12	33.64	33.94	33.6	120449
1736983800	33.62	0.62	1.88	33.33	33.6872	33.33	111491
1736897400	33	0.34	1.04	32.84	33.09	32.7883	94528
1736811000	32.659999	-0.56	-1.68	32.5	32.79	32.5	151083
1736551800	33.2196	-0.21	-0.63	33.06	33.47	32.9632	503916
1736379000	33.43	-0.27	-0.80	33.49	33.58	33.27	147737
1736292600	33.7	-0.37	-1.09	34.17	34.3999	33.5601	308267
1736206200	34.07	0.82	2.47	33.795	34.0899	33.795	125512
1735947000	33.25	0.48	1.46	33.03	33.2797	32.86	174471
1735860600	32.77	0.09	0.28	32.689999	32.990499	32.5	182373
1735687800	32.68	-0.18	-0.55	32.729999	33.15	32.61	184152
1735601400	32.86	-0.42	-1.28	32.88	33.0512	32.7	115411
1735342200	33.284999	-0.21	-0.61	33.4	33.4	33.0501	57923
1735255800	33.49	-0.13	-0.39	33.32	33.6	33.32	88650
1735077840	33.62	0.1	0.30	33.45	33.6799	33.3816	77504
1734996600	33.52	0.22	0.66	33.25	33.67	33.2368	115520
1734737400	33.299999	0.27	0.82	32.939999	33.5398	32.939999	168631
1734651000	33.03	0.01	0.03	33.2	33.4775	33.03	165077
1734564600	33.02	-0.81	-2.39	33.97	34.16	32.920099	122905
1734478200	33.83	-0.47	-1.37	34.02	34.02	33.69	135094
1734391800	34.3	-0.11	-0.32	34.29	34.43	34.2101	76136
1734132600	34.41	0.25	0.73	34.36	34.47	34.26	56673
1734046200	34.16	-0.32	-0.93	34.36	34.36	34.0701	55874
1733959800	34.48	0.3	0.88	34.22	34.4859	34.175	120031
1733873400	34.18	-0.23	-0.65	34.37	34.4508	34.11	101284
1733787000	34.405	0.05	0.13	34.46	34.8064	34.4	62918
1733527800	34.36	-0.26	-0.75	34.35	34.55	34.291	67715
1733441400	34.62	0.37	1.08	34.38	34.6768	34.3774	50969
1733355000	34.25	0.34	1.00	34.12	34.3411	34.08	75650
1733268600	33.91	-0.05	-0.15	33.76	33.96	33.5413	123349
1733182200	33.96	0.61	1.83	33.73	33.97	33.5825	425330
1732917840	33.35	-0.18	-0.54	33.189999	33.88	33.189999	222607
1732750200	33.53	-0.41	-1.21	33.91	33.91	33.39	432158
1732663800	33.94	-0.15	-0.44	34.04	34.2371	33.85	222468
1732577400	34.09	0.14	0.41	34.23	34.3299	33.8504	135440
1732318200	33.95	-0.03	-0.09	34.03	34.26	33.79	351960
1732231800	33.98	0.09	0.27	33.88	34.11	33.77	149338
1732145400	33.89	-0.02	-0.06	33.81	33.9331	33.61	135087
1732059000	33.91	0.02	0.06	33.78	34.33	33.6501	115640
1731972600	33.89	0.28	0.83	33.67	34.1203	33.5445	150859

Freedom 100 Emerging Mar...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관