SPDR MSCI Emerging Markets StrategicFactors【QEMM】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
SPDR MSCI Emerging Markets StrategicFactors (QEMM)
SPDR MSCI Emerging Markets StrategicFactors (QEMM) 과거

SPDR MSCI Emerging Markets StrategicFactors (QEMM)

58.1793

-0.151

(-0.26%)

마감 12 2월 6:00AM

58.245

0.0657

(0.11%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1493	0.257280716871	58.03	58.42	57.6	9116	57.81661173	SP
4	1.7193	3.04516471838	56.46	58.46	56.34	4778	57.60218963	SP
12	-1.4107	-2.36734351401	59.59	61.675	55.88	2982	57.99894244	SP
26	-0.4207	-0.717918088737	58.6	64.53	55.88	2483	59.47128115	SP
52	1.7593	3.11822048919	56.42	64.53	55.27	2271	58.83653111	SP
156	-10.1107	-14.8055352175	68.29	68.9799	49.61	3985	57.30176933	SP
260	-1.1607	-1.95601617796	59.34	71.29	40.9136	6444	57.71381451	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739316600	58.1793	-0.15	-0.26	57.99	58.26	57.99	3266
1739230200	58.3303	0.73	1.27	58.21	58.42	58.1501	4572
1738971000	57.6	-0.47	-0.81	58.29	58.29	57.6	27139
1738884600	58.0725	0.06	0.11	58.04	58.11	57.87	7583
1738798200	58.0088	-0.16	-0.28	57.92	58.0299	57.92	3961
1738711800	58.1726	0.69	1.20	58.03	58.2899	58.03	2327
1738625400	57.4805	-0.15	-0.26	57.03	57.56312	57.03	2444
1738366200	57.6317	-0.53	-0.90	58.31	58.46	57.61	3068
1738279800	58.158	0.63	1.10	58.42	58.42	57.85	9850
1738193400	57.5259	-0.17	-0.29	57.77	57.77	57.41	1615
1738107000	57.6952	0.25	0.43	57.38	57.6952	57.05	2000
1738020600	57.45	-0.74	-1.27	57.49	57.59	57.405	1145
1737761400	58.1904	0.49	0.85	58.21	58.2628	58.11	1054
1737675000	57.7025	0	0.00	57.7025	57.7025	57.7025	0
1737588600	57.7025	-0.09	-0.16	57.8	57.84	57.7025	1260
1737502200	57.7927	0.57	1.00	57.8	57.925	57.7927	883
1737156600	57.2191	0.38	0.66	57.01	57.34	57.01	1537
1737070200	56.8431	-0.27	-0.48	57.12	57.12	56.8431	2718
1736983800	57.1172	0.63	1.12	57	57.2378	56.99	1878
1736897400	56.4829	0.42	0.75	56.46	56.53	56.34	10973
1736811000	56.0632	-0.24	-0.43	56	56.0632	55.88	3168
1736551800	56.3032	-0.92	-1.60	56.68	56.68	56.26	743
1736379000	57.219	0.02	0.03	57	57.219	56.97	1860
1736292600	57.2029	-0.34	-0.60	57.81	57.81	57.19	2193
1736206200	57.5466	0.27	0.47	57.42	57.87	57.42	2519
1735947000	57.2765	0.48	0.85	57.18	57.2765	57.17	527
1735860600	56.7951	-0.27	-0.47	57.07	57.07	56.71	3355
1735687800	57.0613	-0.16	-0.27	57.36	57.36	56.95	4842
1735601400	57.2183	-0.4	-0.70	57.24	57.3	57.056	2800
1735342200	57.6194	-0.28	-0.48	57.47	57.66	57.38	1826
1735255800	57.8947	-0.07	-0.12	58.38	58.38	57.81	636
1735077840	57.9658	0.06	0.11	58.08	58.155	57.82	5893
1734996600	57.9033	0.28	0.48	58.24	58.24	57.5	3550
1734737400	57.6261	0.14	0.25	57.39	57.83	57.36	4394
1734651000	57.4827	0.3	0.52	57.84	57.84	57.4827	4525
1734564600	57.1843	-2.87	-4.79	58.27	58.38	57.1843	1338
1734478200	60.059	-0.2	-0.33	59.93	60.059	59.865	987
1734391800	60.2594	-0.32	-0.53	60.39	60.53	60.2594	2037
1734132600	60.5788	0.03	0.06	60.59	60.59	60.5788	269
1734046200	60.5447	-0.17	-0.27	60.54	60.71	60.51	3029
1733959800	60.711	0.25	0.41	60.57	60.82	60.57	1483
1733873400	60.4625	-0.84	-1.37	60.7	60.9	60.44	1644
1733787000	61.3023	1.08	1.80	61.21	61.675	61.21	2520
1733527800	60.2186	-0.1	-0.17	60.32	60.48	60.185	910
1733441400	60.3231	0.43	0.72	60.25	60.45	60.25	675
1733355000	59.8912	0.07	0.12	60	60.01	59.77	682
1733268600	59.8193	0.29	0.49	59.49	59.92	59.33	2896
1733182200	59.525	0.08	0.13	59.3	59.6	59.3	1614
1732917840	59.4486	-0.04	-0.07	59.11	59.48	59.06	1274
1732750200	59.4931	0.01	0.02	59.51	59.51	59.42	1149
1732663800	59.48	-0.26	-0.43	59.58	59.58	59.46	1632
1732577400	59.7395	0.12	0.19	59.78	59.99	59.65	2037
1732318200	59.6245	0.07	0.12	59.39	59.63	59.39	1895
1732231800	59.5526	-0.19	-0.32	59.45	59.5876	59.39	2296
1732145400	59.7449	0.03	0.05	59.71	59.7449	59.48	805
1732059000	59.7132	0.03	0.05	59.59	59.7132	59.53	1005
1731972600	59.6844	0.57	0.97	59.27	59.74	59.27	705
1731713400	59.1109	0.01	0.01	59.1	59.25	58.99	1299
1731627000	59.1021	-0.29	-0.48	59.29	59.391	59.1021	1859
1731540600	59.3889	-0.23	-0.39	59.65	59.82	59.28	1950
1731454200	59.6221	-0.85	-1.40	59.7	59.88	59.6	3424

SPDR MSCI Emerging Marke...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관