Exchange Traded Fund【EMBE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Exchange Traded Fund (EMBE)

65.98

-1.02

(-1.52%)

마감 20 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
1734540900	67	0.01	0.01	67.35	67.35	66.94	10868
1734454500	66.989999	-0.01	-0.01	67.33	67.33	66.83	10088
1734368100	67	-0.16	-0.24	67.25	67.25	66.989999	10896
1734108900	67.16	-0.47	-0.69	67.5	67.53	67.09	9822
1734022500	67.63	-0.42	-0.62	67.85	67.85	67.55	13095
1733936100	68.05	-0.06	-0.09	68.15	68.27	68.03	11709
1733849700	68.11	-0.16	-0.23	68.02	68.23	68.02	4477
1733763300	68.27	-0.07	-0.10	68.47	68.47	68.21	6963
1733504100	68.34	0.26	0.38	68.11	68.46	68.08	10543
1733417700	68.08	0.08	0.12	67.97	68.11	67.95	7713
1733331300	68	0.21	0.31	67.86	68.01	67.74	12847
1733244900	67.79	0.02	0.03	67.64	67.95	67.64	11071
1733158500	67.77	-0.06	-0.09	67.84	67.85	67.65	12208
1732899300	67.83	0.09	0.13	67.66	67.87	67.66	10047
1732812900	67.74	0.09	0.13	67.59	67.77	67.59	9573
1732726500	67.65	0.28	0.42	67.41	67.69	67.41	8435
1732640100	67.37	-0.12	-0.18	67.33	67.53	67.32	17002
1732553700	67.49	0.48	0.72	67.099999	67.5	67.099999	67635
1732294500	67.01	0.01	0.01	67.12	67.15	66.89	20042
1732208100	67	0.23	0.34	66.91	67.069999	66.91	7091
1732121700	66.769999	-0.07	-0.10	66.959999	66.959999	66.72	5971
1732035300	66.84	0.28	0.42	66.769999	66.86	66.599999	33662
1731948900	66.56	0.1	0.15	66.48	66.68	66.4	25718
1731689700	66.459999	-0.53	-0.79	66.86	66.86	66.33	24088
1731603300	66.989999	-0.3	-0.45	66.94	67.069999	66.8	18670
1731516900	67.29	-0.07	-0.10	67.37	67.6	67.19	362527
1731430500	67.36	-0.42	-0.62	67.58	67.67	67.36	12969
1731344100	67.78	-0.07	-0.10	67.82	67.95	67.69	19794
1731084900	67.85	0.18	0.27	67.71	68.07	67.71	7582
1730998500	67.67	0.94	1.41	67	67.69	67	37230
1730912100	66.73	-0.11	-0.16	66.83	66.83	66.459999	22682
1730825700	66.84	-0.35	-0.52	67.16	67.19	66.81	11995
1730739300	67.19	0.25	0.37	67.19	67.3	67	15250
1730480100	66.94	-0.3	-0.45	67.04	67.4	66.94	11233
1730393700	67.24	-0.28	-0.41	67.56	67.56	67.12	6301
1730307300	67.52	0.21	0.31	67.56	67.7	67.35	40451
1730220900	67.31	0.05	0.07	67.38	67.41	67.22	19840
1730134500	67.26	-0.19	-0.28	67.35	67.48	67.19	20728
1729871700	67.45	0.12	0.18	67.5	67.57	67.41	456220
1729785300	67.33	0.23	0.34	67.03	67.39	67.03	14941
1729698900	67.099999	-0.18	-0.27	67.12	67.31	67.05	14091
1729612500	67.28	-0.33	-0.49	67.51	67.51	67.27	26173
1729526100	67.61	-0.6	-0.88	68.28	68.28	67.55	26059
1729266900	68.21	0.02	0.03	68.15	68.25	67.95	61412
1729180500	68.19	-0.56	-0.81	68.34	68.5	68.16	50749
1729094100	68.75	0.2	0.29	68.63	68.76	68.6	38068
1729007700	68.55	0.27	0.40	68.31	68.57	68.31	16808
1728921300	68.28	0.02	0.03	68.11	68.3	68.11	29669
1728662100	68.26	0.02	0.03	68.25	68.33	68.15	20783
1728575700	68.24	-0.18	-0.26	68.4	68.4	68.11	47241
1728489300	68.42	0.03	0.04	68.53	68.53	68.31	16532
1728402900	68.39	-0.03	-0.04	68.54	68.54	68.33	20335
1728316500	68.42	-0.14	-0.20	68.78	68.78	68.4	6337
1728057300	68.56	-0.44	-0.64	68.95	69	68.56	10303
1727970900	69	-0.09	-0.13	69.2	69.2	68.96	12457
1727884500	69.09	-0.16	-0.23	69.44	69.44	69.03	10967
1727798100	69.25	0.16	0.23	69.35	69.4	69.19	11044
1727711700	69.09	0.04	0.06	69.35	69.35	68.94	5820
1727452500	69.05	0.24	0.35	68.91	69.14	68.91	5686
1727366100	68.81	-0.11	-0.16	69.05	69.16	68.81	8214
1727279700	68.92	-0.07	-0.10	69.1	69.1	68.91	11438
1727193300	68.99	0.12	0.17	68.91	68.99	68.8	4812
1727106900	68.87	-0.09	-0.13	69.06	69.14	68.78	12029
1726847700	68.96	-0.25	-0.36	69.38	69.38	68.95	5633
1726761300	69.21	0.26	0.38	69.14	69.39	69.14	15363

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관