iShares Core MSCI Emerging Markets【IEMG】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
iShares Core MSCI Emerging Markets (IEMG)
iShares Core MSCI Emerging Markets (IEMG) 과거

iShares Core MSCI Emerging Markets (IEMG)

53.44

-0.71

(-1.31%)

마감 01 3월 6:00AM

53.44

0.00

(0.00%)

시간외 거래: 9:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.52	-4.50321658327	55.96	56.145	53.44	13288546	54.63180399	SP
4	-0.19	-0.354279321275	53.63	56.145	52.12	10848022	54.32329182	SP
12	-1.88	-3.39840925524	55.32	56.365	50.58	9104737	53.53601655	SP
26	-1.06	-1.94495412844	54.5	59	50.58	9637011	54.77364481	SP
52	2.96	5.86370839937	50.48	59	49.58	9203961	53.75733833	SP
156	-3.17	-5.59971736442	56.61	59	41.4433	12451905	50.25681384	SP
260	6.07	12.8140173105	47.37	69.87	35.655	13163350	52.54574383	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785400	53.44	-0.71	-1.31	53.26	53.475	53.0001	17971609
1740699000	54.15	-1.09	-1.97	54.96	54.96	54.125	33326195
1740612600	55.24	0.48	0.88	55.27	55.605	55.105	12294521
1740526200	54.76	0.03	0.05	54.91	54.98	54.55	5938958
1740439800	54.73	-0.79	-1.42	55.39	55.42	54.71	7177205
1740180600	55.52	-0.2	-0.36	55.96	56.145	55.3519	7900845
1740094200	55.72	0.53	0.96	55.58	55.94	55.4265	12278617
1740007800	55.19	-0.11	-0.20	55.25	55.3	55.11	11391650
1739921400	55.3	0.36	0.66	55.22	55.39	55.17	9328426
1739575800	54.94	0.37	0.68	54.91	54.96	54.71	9243245
1739489400	54.57	0.31	0.57	53.94	54.625	53.9	10859980
1739403000	54.26	0.29	0.54	53.81	54.4015	53.755	8064064
1739316600	53.97	-0.25	-0.46	53.93	54.125	53.74	8865262
1739230200	54.22	0.58	1.08	54.05	54.23	53.99	11678446
1738971000	53.64	-0.05	-0.09	54.18	54.26	53.59351	10656303
1738884600	53.69	0.24	0.45	53.57	53.7	53.53	5996396
1738798200	53.45	-0.11	-0.21	53.33	53.5793	53.325	12886691
1738711800	53.56	0.89	1.69	53.1	53.715	53.1	7231416
1738625400	52.67	-0.32	-0.60	52.17	52.94	52.12	12347131
1738366200	52.99	-0.64	-1.19	53.63	53.7474	52.9601	10449305
1738279800	53.63	0.83	1.57	53.15	53.77	53.11	11508178
1738193400	52.8	0.02	0.04	53.01	53.16	52.7	6270687
1738107000	52.78	0.39	0.74	52.39	52.78	52.17	5221956
1738020600	52.39	-0.96	-1.80	52.5	52.565	52.295	10060072
1737761400	53.35	0.42	0.79	53.3	53.495	53.1445	6081009
1737675000	52.93	0	0.00	52.93	52.93	52.93	0
1737588600	52.93	0.01	0.02	52.945	53.06	52.83	8498233
1737502200	52.92	0.54	1.03	52.82	52.99	52.62	5765802
1737156600	52.38	0.4	0.77	52.13	52.69	52.08	4856388
1737070200	51.98	-0.03	-0.06	52.17	52.19	51.965	6683813
1736983800	52.01	0.63	1.23	51.98	52.04	51.785	6685729
1736897400	51.38	0.55	1.08	51.33	51.52	51.195	9368287
1736811000	50.83	-0.36	-0.70	50.65	50.85	50.58	8794978
1736551800	51.19	-0.93	-1.78	51.48	51.62	51.12	12602436
1736379000	52.12	-0.27	-0.52	52.24	52.24	51.91	10664344
1736292600	52.39	-0.36	-0.68	52.92	53	52.35	4515416
1736206200	52.75	0.15	0.29	52.96	53.2277	52.71	6463236
1735947000	52.6	0.47	0.90	52.51	52.62	52.355	9080917
1735860600	52.13	-0.09	-0.17	52.25	52.41	52.0201	7310901
1735687800	52.22	-0.09	-0.17	52.34	52.4399	52.1244	8112637
1735601400	52.31	-0.43	-0.82	52.45	52.54	52.195	11592726
1735342200	52.74	-0.21	-0.40	52.65	52.76	52.485	6751851
1735255800	52.95	-0.18	-0.34	52.86	53.05	52.8	6485523
1735077840	53.13	0.15	0.28	52.99	53.16	52.885	4077445
1734996600	52.98	0.3	0.57	52.67	53.0058	52.58	9898630
1734737400	52.68	0.17	0.32	52.35	52.95	52.2799	17527870
1734651000	52.51	0.24	0.46	52.67	52.8573	52.51	12581697
1734564600	52.27	-1.24	-2.32	53.5	53.6	52.215	7148589
1734478200	53.51	-1.36	-2.48	53.32	53.61	53.23	9695427
1734391800	54.87	-0.23	-0.42	54.93	55.0402	54.84	7388691
1734132600	55.1	0.03	0.05	55.2	55.25	54.95	6865014
1734046200	55.07	-0.32	-0.58	55.17	55.346695	55.01	8569791
1733959800	55.39	0.28	0.51	55.34	55.406	55.11	10155815
1733873400	55.11	-0.85	-1.52	55.41	55.49	55.085	7176350
1733787000	55.96	1.02	1.86	55.97	56.365	55.92	7008026
1733527800	54.94	-0.11	-0.20	55.32	55.32	54.88	5510446
1733441400	55.05	0.35	0.64	54.93	55.1	54.91	5250656
1733355000	54.7	0.13	0.24	54.77	54.82	54.575	6143756
1733268600	54.57	0.13	0.24	54.3	54.595	54.02	6787955
1733182200	54.44	0.13	0.24	54.34	54.48	54.165	11616723

MSCI Emerging Markets

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관