ETF【EM15】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

ETF (EM15)

195.12

0.63

(0.32%)

마감 03 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	194.14	1.37	0.71	193.23	194.38	193.23	9686
1732812900	192.77	1.45	0.76	191.82	192.96	191.57	850
1732726500	191.32	1.38	0.73	190.6	191.68	190.6	933
1732640100	189.94	-0.24	-0.13	189.51	190.37	189.5	1853
1732553700	190.18	2.01	1.07	189.23	190.18	188.43	2233
1732294500	188.17	0.35	0.19	188	188.96	188	3049
1732208100	187.82	0.84	0.45	186.95	187.82	186.95	1071
1732121700	186.98	-0.82	-0.44	186.82	187.25	186.2	4623
1732035300	187.8	1.04	0.56	187.72	189	187.17	4294
1731948900	186.76	-0.46	-0.25	186.91	186.91	185.63	4623
1731689700	187.22	0.71	0.38	187.2	187.63	186.59	5846
1731603300	186.51	0.91	0.49	184.99	186.62	184.99	3843
1731516900	185.6	-0.68	-0.37	185.15	186.51	185.15	6647
1731430500	186.28	-0.22	-0.12	186.34	187.44	186.27	788
1731344100	186.5	1.38	0.75	186.16	186.92	185.67	2588
1731084900	185.12	2.45	1.34	183.72	185.33	183.47	1638
1730998500	182.67	-0.99	-0.54	182.4	182.67	180.5	1822
1730912100	183.66	-1.24	-0.67	185.51	185.51	182.64	1194
1730825700	184.9	-0.4	-0.22	184.96	185.21	184.05	595
1730739300	185.3	0.84	0.46	184.27	185.59	184.01	2954
1730480100	184.46	-0.13	-0.07	184.63	184.63	184.04	384
1730393700	184.59	-0.02	-0.01	184.11	184.64	183.4	1384
1730307300	184.61	-0.02	-0.01	185.97	185.97	184	1887
1730220900	184.63	-1.37	-0.74	184.76	185.23	184.63	1738
1730134500	186	0.19	0.10	183.96	186.5	183.96	345
1729871700	185.81	-1.12	-0.60	186.29	186.29	185.52	7398
1729785300	186.93	2.53	1.37	185.75	186.93	185.35	4082
1729698900	184.4	-0.31	-0.17	184.75	184.75	184	1305
1729612500	184.71	-0.71	-0.38	185	185.18	184.1	1209
1729526100	185.42	-3.62	-1.91	188.62	188.62	185.42	1002
1729266900	189.04	1.14	0.61	187.74	189.04	187.74	3224
1729180500	187.9	-0.99	-0.52	188.54	188.78	187.8	1042
1729094100	188.89	1.56	0.83	188.11	188.89	188	2094
1729007700	187.33	1.57	0.85	187.24	187.56	186.86	856
1728921300	185.76	0.53	0.29	186.33	186.33	185.42	913
1728662100	185.23	-0.44	-0.24	186.19	186.19	184.89	1293
1728575700	185.67	-0.19	-0.10	185.39	186.16	185.35	1831
1728489300	185.86	0.36	0.19	186.23	186.66	185.82	2347
1728402900	185.5	-0.37	-0.20	186.02	186.04	185.43	1683
1728316500	185.87	-1.07	-0.57	186.79	186.79	185.78	915
1728057300	186.94	-0.88	-0.47	187.26	187.43	185.96	652
1727970900	187.82	-0.52	-0.28	188.64	188.64	187	1046
1727884500	188.34	-2.9	-1.52	190.52	190.52	188.34	1500
1727798100	191.24	3.14	1.67	189.2	191.62	189.15	926
1727711700	188.1	0.7	0.37	186.38	188.3	186.38	1131
1727452500	187.4	0.5	0.27	188.2	188.82	187.3	3320
1727366100	186.9	0.9	0.48	186.76	187.9	186.38	11852
1727279700	186	-1.11	-0.59	187.69	187.69	186	1586
1727193300	187.11	0.93	0.50	186.98	187.22	185.48	1139
1727106900	186.18	0.18	0.10	186.17	186.7	186.16	436
1726847700	186	-0.56	-0.30	187.22	187.22	186	1723
1726761300	186.56	-0.74	-0.40	187	187	185.8	2306
1726674900	187.3	-2.09	-1.10	189.18	189.18	187.3	2709
1726588500	189.39	0.51	0.27	190.33	190.33	189.3	1684
1726502100	188.88	0.24	0.13	188.65	189.45	188.6	772
1726242900	188.64	0.13	0.07	189.21	189.21	188.35	1546
1726156500	188.51	-1.4	-0.74	188.63	189.74	188.51	974
1726070100	189.91	1.74	0.92	189.45	189.91	188.1	1616
1725983700	188.17	0.61	0.33	187.45	188.17	187.36	1547
1725897300	187.56	-0.59	-0.31	186.88	187.56	185.88	5620
1725638100	188.15	0.51	0.27	188.18	189	187.6	665
1725551700	187.64	0.64	0.34	187.11	187.66	186.53	351
1725465300	187	1.34	0.72	186.75	187.05	185.86	4657
1725378900	185.66	2.11	1.15	183.7	185.68	183.4	1656
1725292500	183.55	-1.86	-1.00	183.63	183.63	183	399

PT Vale Indonesia TBK (PK)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관