Exchange Traded Fund【EIMI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Exchange Traded Fund (EIMI)

32.79

0.245

(0.75%)

마감 02 12월 1:30AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732899300	32.759999	0.21	0.66	32.465	32.795	32.45	21170
1732812900	32.545	-0.07	-0.23	32.595	32.61	32.52	18401
1732726500	32.619999	-0.32	-0.97	32.99	33	32.6	64657
1732640100	32.939999	-0.04	-0.12	32.854999	33.005	32.78	35389
1732553700	32.979999	-0.18	-0.54	33.15	33.15	32.909999	21114
1732294500	33.159999	0.34	1.05	32.875	33.259999	32.845	37465
1732208100	32.814999	0.07	0.21	32.665	32.84	32.52	25233
1732121700	32.744999	-0.02	-0.05	32.83	32.869999	32.689999	14503
1732035300	32.759999	0.05	0.17	32.905	32.905	32.57	17360
1731948900	32.705	0.21	0.66	32.585	32.705	32.494999	27050
1731689700	32.49	-0.04	-0.11	32.534999	32.65	32.439999	29811
1731603300	32.525	-0.05	-0.15	32.525	32.65	32.485	34475
1731516900	32.575	-0.11	-0.35	32.695	32.78	32.5	26790
1731430500	32.689999	-0.53	-1.58	32.825	32.875	32.645	35557
1731344100	33.215	0.04	0.12	33.369999	33.42	33.185	23240
1731084900	33.174999	-0.56	-1.65	33.57	33.58	33.104999	26205
1730998500	33.73	0.56	1.69	33.58	33.745	33.53	19167
1730912100	33.17	0.09	0.27	33.28	33.4	33.06	61304
1730825700	33.08	0.17	0.53	33.11	33.165	33.034999	26742
1730739300	32.905	0.05	0.15	32.735	32.95	32.729999	60780
1730480100	32.854999	0.29	0.89	32.78	32.915	32.755	22808
1730393700	32.564999	-0.21	-0.63	32.619999	32.725	32.405	29975
1730307300	32.77	-0.51	-1.55	33.02	33.02	32.77	23293
1730220900	33.284999	0	0.00	33.134999	33.445	33.085	18827
1730134500	33.284999	0.07	0.23	33.259999	33.325	33.104999	14937
1729871700	33.21	0.08	0.24	33.115	33.259999	33.075	29975
1729785300	33.13	-0.2	-0.59	33.29	33.345	33.09	19714
1729698900	33.325	-0.06	-0.16	33.565	33.6	33.32	31448
1729612500	33.38	0.03	0.09	33.405	33.494999	33.2	28036
1729526100	33.35	-0.35	-1.04	33.479999	33.494999	33.295	29045
1729266900	33.7	0.22	0.64	33.77	33.905	33.67	90717
1729180500	33.485	-0.02	-0.07	33.445	33.53	33.32	36333
1729094100	33.509999	0.33	0.99	33.32	33.52	33.27	26712
1729007700	33.18	-0.55	-1.62	33.43	33.494999	33.18	46176
1728921300	33.725	0.01	0.01	33.66	33.84	33.549999	98444
1728662100	33.72	0.2	0.60	33.34	33.72	33.295	31215
1728575700	33.52	0.02	0.04	33.525	33.58	33.32	37966
1728489300	33.505	0.02	0.04	33.275	33.509999	33.15	35529
1728402900	33.49	-0.69	-2.02	33.34	33.595	33.06	62117
1728316500	34.18	0.27	0.80	34.275	34.34	34.08	36498
1728057300	33.91	0.29	0.86	33.9	34.08	33.78	44146
1727970900	33.62	-0.15	-0.43	33.83	33.855	33.32	24515
1727884500	33.765	0.6	1.81	33.995	34.11	33.7	44189
1727798100	33.165	0.07	0.21	33.119999	33.39	33.045	44043
1727711700	33.095	-0.36	-1.06	33.435	33.53	33.095	30074
1727452500	33.45	0.18	0.54	33.45	33.615	33.34	61687
1727366100	33.27	0.73	2.23	32.945	33.63	32.945	47399
1727279700	32.545	-0	-0.02	32.215	32.555	32.215	35174
1727193300	32.549999	0.68	2.13	32.27	32.61	32.17	132780
1727106900	31.87	0.39	1.22	31.61	31.915	31.61	33872
1726847700	31.485	-0.08	-0.24	31.545	31.65	31.485	47062
1726761300	31.56	0.43	1.38	31.46	31.565	31.395	68980
1726674900	31.13	-0.15	-0.46	31.25	31.25	31.12	26445
1726588500	31.275	0.17	0.56	31.265	31.33	31.215	31296
1726502100	31.1	-0.07	-0.22	31.14	31.185	31.04	23242
1726242900	31.17	0.2	0.63	31.09	31.17	31.03	18778
1726156500	30.975	0.4	1.31	31.035	31.08	30.88	32585
1726070100	30.575	-0.06	-0.20	30.665	30.76	30.425	37048
1725983700	30.635	-0.05	-0.15	30.645	30.74	30.58	25635
1725897300	30.68	0.28	0.92	30.575	30.775	30.565	25883
1725638100	30.4	-0.48	-1.54	30.785	30.97	30.4	38656
1725551700	30.875	-0.13	-0.40	30.88	31.035	30.775	20393
1725465300	31	-0.16	-0.51	30.795	31.035	30.77	18146
1725378900	31.16	-0.3	-0.94	31.425	31.455	31.06	29860
1725292500	31.455	-0.04	-0.13	31.445	31.455	31.355	43606

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관