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

다우존스 지수

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

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)

35.28

0.37

(1.06%)

마감 07 2월 6:00AM

35.28

0.00

(0.00%)

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.23	3.61233480176	34.05	35.28	33.4114	107174	34.39433865	SP
4	2.22	6.71506352087	33.06	35.28	32.5	128937	33.84145694	SP
12	1.46	4.3169722058	33.82	35.28	32.5	145140	33.71860674	SP
26	3.28	10.25	32	37.97	31.7393	127549	34.60856771	SP
52	3.93	12.5358851675	31.35	37.97	30.89	114952	34.32833804	SP
156	2.19	6.61831368994	33.09	37.97	24.29	101045	31.66505214	SP
260	7.94	29.041697147	27.34	37.97	16.8565	66534	31.73959968	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	129589
1738366200	34.03	-0.54	-1.56	34.46	34.8899	34.01	100731
1738279800	34.57	0.58	1.71	34.05	34.84	34.05	67904
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	99397
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	502808
1736379000	33.43	-0.27	-0.80	33.49	33.58	33.27	147622
1736292600	33.7	-0.37	-1.09	34.17	34.3999	33.5601	308236
1736206200	34.07	0.82	2.47	33.795	34.0899	33.795	125502
1735947000	33.25	0.48	1.46	33.03	33.2797	32.86	173788
1735860600	32.77	0.09	0.28	32.689999	32.990499	32.5	181793
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	115247
1735342200	33.284999	-0.21	-0.61	33.4	33.4	33.0501	57920
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	115422
1734737400	33.299999	0.27	0.82	32.939999	33.5398	32.939999	168474
1734651000	33.03	0.01	0.03	33.2	33.4775	33.03	165068
1734564600	33.02	-0.81	-2.39	33.97	34.16	32.920099	122900
1734478200	33.83	-0.47	-1.37	34.02	34.02	33.69	134885
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	56384
1734046200	34.16	-0.32	-0.93	34.36	34.36	34.0701	55850
1733959800	34.48	0.3	0.88	34.22	34.4859	34.175	119829
1733873400	34.18	-0.23	-0.65	34.37	34.4508	34.11	101280
1733787000	34.405	0.05	0.13	34.46	34.8064	34.4	62912
1733527800	34.36	-0.26	-0.75	34.35	34.54	34.291	67513
1733441400	34.62	0.37	1.08	34.38	34.6768	34.3774	50899
1733355000	34.25	0.34	1.00	34.12	34.3411	34.08	75607
1733268600	33.91	-0.05	-0.15	33.76	33.96	33.5413	123348
1733182200	33.96	0.61	1.83	33.73	33.97	33.64	423837
1732917840	33.35	-0.18	-0.54	33.189999	33.88	33.189999	222424
1732750200	33.53	-0.41	-1.21	33.91	33.91	33.39	428418
1732663800	33.94	-0.15	-0.44	34.04	34.2371	33.85	222438
1732577400	34.09	0.14	0.41	34.23	34.3299	33.8504	135435
1732318200	33.95	-0.03	-0.09	34.03	34.26	33.79	351790
1732231800	33.98	0.09	0.27	33.88	34.11	33.77	149334
1732145400	33.89	-0.02	-0.06	33.81	33.9331	33.61	135048
1732059000	33.91	0.02	0.06	33.78	34.33	33.68	115147
1731972600	33.89	0.28	0.83	33.67	34.1203	33.5445	150854
1731713400	33.61	0.09	0.27	33.81	33.81	33.4711	86422
1731627000	33.52	-0.4	-1.18	33.82	33.94	33.189999	267579
1731540600	33.92	-0.22	-0.64	34.05	34.1255	33.84	77797
1731454200	34.14	-0.48	-1.39	34.27	34.2782	33.8425	150702
1731367800	34.62	-0.61	-1.73	34.87	34.87	34.4501	78170
1731108600	35.23	-0.65	-1.81	35.53	35.53	35.0001	100444
1731022200	35.88	0.89	2.54	35.57	35.9	35.57	95999

Freedom 100 Emerging Mar...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관