Hot Features
프리미엄
EMQQ Emerging Markets Internet UCITS ETF (EMQQ.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744212720 | 776.5 | 0 | 0.00 | 776.5 | 776.5 | 776.5 | 0 |
| 1744126320 | 776.5 | 18.9 | 2.49 | 771.9 | 849.15 | 752.65 | 0 |
| 1744039740 | 757.6 | -26.5 | -3.38 | 9.7672 | 812.4 | 9.7672 | 16009 |
| 1743780540 | 784.1 | -43.95 | -5.31 | 808.1 | 866 | 743.05 | 0 |
| 1743691320 | 828.05 | -22.85 | -2.69 | 833.5 | 834.25 | 812.6 | 0 |
| 1743607620 | 850.9 | -7.7 | -0.90 | 861.7 | 863.3 | 847.5 | 0 |
| 1743521100 | 858.6 | 10.6 | 1.25 | 859.55 | 864.9 | 845.35 | 0 |
| 1743434880 | 848 | -9.05 | -1.06 | 10.9154 | 853.55 | 10.9154 | 2000 |
| 1743179340 | 857.05 | -26.35 | -2.98 | 871.7 | 874 | 856.35 | 0 |
| 1743090060 | 883.4 | 13.6 | 1.56 | 11.3169 | 887.55 | 11.3169 | 1300 |
| 1743003240 | 869.8 | -7.25 | -0.83 | 879.35 | 884.5 | 864.9 | 0 |
| 1742917260 | 877.05 | -13.6 | -1.53 | 877.9 | 882.15 | 872.4 | 0 |
| 1742830680 | 890.65 | 7.35 | 0.83 | 889.55 | 894.7 | 883.6 | 0 |
| 1742571720 | 883.3 | 4.55 | 0.52 | 880 | 885.15 | 863.7 | 0 |
| 1742485080 | 878.75 | -20.35 | -2.26 | 885.05 | 897.25 | 868.25 | 0 |
| 1742398560 | 899.1 | 3.8 | 0.42 | 900.1901 | 905.9 | 893.05 | 4506 |
| 1742315280 | 895.3 | -3.1 | -0.35 | 903.8 | 913.9 | 892.55 | 0 |
| 1742222280 | 898.4 | 23.3 | 2.66 | 878.4 | 899.35 | 875.9 | 0 |
| 1741969560 | 875.1 | 15.7 | 1.83 | 870.1 | 898.75 | 870.1 | 0 |
| 1741883340 | 859.4 | 2.05 | 0.24 | 851.1 | 862.15 | 849.5 | 0 |
| 1741793760 | 857.35 | -0.45 | -0.05 | 862 | 890 | 853.8 | 0 |
| 1741704540 | 857.8 | -2.1 | -0.24 | 858.5249 | 871 | 851 | 2677 |
| 1741624140 | 859.9 | -19.85 | -2.26 | 877.25 | 878.1 | 850.15 | 0 |
| 1741364940 | 879.75 | -14.6 | -1.63 | 896.05 | 902.8 | 879.3 | 0 |
| 1741278540 | 894.35 | 20.65 | 2.36 | 902.6 | 912.95 | 890.9 | 0 |
| 1741189020 | 873.7 | 30.05 | 3.56 | 869.1 | 896.8 | 865.95 | 0 |
| 1741083780 | 843.65 | -20.7 | -2.39 | 854.7 | 859 | 841.15 | 0 |
| 1741016520 | 864.35 | -3.35 | -0.39 | 867.7 | 870.25 | 858.6 | 0 |
| 1740760080 | 867.7 | -24.2 | -2.71 | 864.8651 | 874.6 | 855.85 | 5280 |
| 1740673980 | 891.9 | -7.25 | -0.81 | 895.8 | 897.9 | 879.1 | 0 |
| 1740584040 | 899.15 | 28.65 | 3.29 | 899.15 | 902.5 | 887.25 | 0 |
| 1740498240 | 870.5 | -10.7 | -1.21 | 882.4 | 883.6 | 863.7 | 0 |
| 1740414420 | 881.2 | -41.2 | -4.47 | 905.5 | 911.1 | 876.75 | 0 |
| 1740152280 | 922.4 | 14.4 | 1.59 | 917.6 | 932.1 | 906.5 | 0 |
| 1740068940 | 908 | 4.05 | 0.45 | 897.85 | 927.55 | 882.85 | 0 |
| 1739982540 | 903.95 | -5.1 | -0.56 | 915.9 | 918.4 | 899.1 | 0 |
| 1739895960 | 909.05 | 0.45 | 0.05 | 914.5 | 918 | 904.15 | 0 |
| 1739806500 | 908.6 | 12.05 | 1.34 | 11.3869 | 913.4 | 11.3869 | 10649 |
| 1739547420 | 896.55 | 12 | 1.36 | 906.7 | 913.55 | 894.65 | 0 |
| 1739460900 | 884.55 | 4.75 | 0.54 | 879.8 | 889.5 | 847.05 | 0 |
| 1739378040 | 879.8 | -0.85 | -0.10 | 880 | 890.75 | 834.7 | 0 |
| 1739291220 | 880.65 | 2.05 | 0.23 | 873.2499 | 880.65 | 864.65 | 1717 |
| 1739202480 | 878.6 | 13.85 | 1.60 | 881.6499 | 892.45 | 870.4 | 1443 |
| 1738937700 | 864.75 | 5.4 | 0.63 | 865.5 | 884.95 | 834.15 | 0 |
| 1738855980 | 859.35 | 12.15 | 1.43 | 858 | 862.65 | 830.85 | 0 |
| 1738772880 | 847.2 | -16.7 | -1.93 | 849.3849 | 854.55 | 832.6 | 2435 |
| 1738686480 | 863.9 | 21.2 | 2.52 | 851.3 | 863.9 | 849.15 | 0 |
| 1738596900 | 842.7 | -11.7 | -1.37 | 843.2 | 845.6 | 832.1 | 0 |
| 1738337520 | 854.4 | 0.8 | 0.09 | 867.35 | 870.65 | 850.3 | 0 |
| 1738254840 | 853.6 | 12.05 | 1.43 | 837.25 | 853.6 | 825.9 | 0 |
| 1738165140 | 841.55 | 25 | 3.06 | 838.35 | 845 | 838.35 | 0 |
| 1738078980 | 816.55 | 2.7 | 0.33 | 822.15 | 853.35 | 814.4 | 0 |
| 1737975300 | 813.85 | -0.5 | -0.06 | 815.1549 | 817.75 | 798.95 | 4905 |
| 1737735960 | 814.35 | 3.8 | 0.47 | 816.75 | 818.15 | 806.25 | 0 |
| 1737649680 | 810.55 | -2.65 | -0.33 | 815.6 | 819.4 | 806 | 0 |
| 1737563340 | 813.2 | 0 | 0.00 | 813.2 | 813.2 | 813.2 | 0 |
| 1737476940 | 813.2 | -24.6 | -2.94 | 829.5 | 830.35 | 811.05 | 0 |
| 1737390480 | 837.8 | 9.75 | 1.18 | 833.75 | 849.95 | 828.55 | 0 |
| 1737131340 | 828.05 | 20 | 2.48 | 816.2 | 829.2 | 807.75 | 0 |
| 1737044940 | 808.05 | 3.6 | 0.45 | 815.15 | 818.2 | 803.3 | 0 |
| 1736955300 | 804.45 | 10.05 | 1.27 | 801.85 | 810.2 | 795.8 | 0 |
| 1736869080 | 794.4 | 14 | 1.79 | 794.75 | 813.85 | 791.15 | 0 |
| 1736782500 | 780.4 | -2.85 | -0.36 | 787.2 | 787.2 | 776.45 | 0 |
| 1736524020 | 783.25 | -15.45 | -1.93 | 795.15 | 796.55 | 776.9 | 0 |
