ETF【EMU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (EMU)

62.11

0.54

(0.88%)

마감 29 11월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732726500	61.57	-0.58	-0.93	61.85	61.85	61.57	1594
1732640100	62.15	-0.52	-0.83	62.33	62.33	62.15	238
1732553700	62.67	0.96	1.56	62.51	62.67	62.51	33
1732294500	61.71	0.09	0.15	61.59	61.71	61.59	3390
1732208100	61.62	-0.06	-0.10	61.41	61.66	61.41	417
1732121700	61.68	0.26	0.42	61.68	61.68	61.68	130
1732035300	61.42	-0.81	-1.30	61.4	61.42	61.4	374
1731948900	62.23	-0.11	-0.18	62.05	62.23	62.05	240
1731689700	62.34	-0.35	-0.56	62.66	62.66	62.34	895
1731603300	62.69	1.14	1.85	62.24	62.69	62.24	285
1731516900	61.55	-1.1	-1.76	61.56	61.56	61.55	144
1731430500	62.65	-0.55	-0.87	62.65	62.65	62.65	1063
1731344100	63.2	0.63	1.01	63.2	63.2	63.2	1494
1731084900	62.57	-0.32	-0.51	62.38	62.57	62.38	2606
1730998500	62.89	0.01	0.02	62.89	62.89	62.89	5908
1730912100	62.88	0	0.00	62.88	62.88	62.88	0
1730825700	62.88	-0.01	-0.02	62.88	62.88	62.88	730
1730739300	62.89	0.01	0.02	63.25	63.25	62.88	38
1730480100	62.88	0.61	0.98	62.88	62.88	62.88	12
1730393700	62.27	-0.79	-1.25	62.69	62.69	62.27	138
1730307300	63.06	-1.22	-1.90	63.06	63.06	63.06	155
1730220900	64.28	0.29	0.45	64.28	64.28	64.28	68
1730134500	63.99	0.18	0.28	63.8	63.99	63.8	9875
1729871700	63.81	-0.09	-0.14	63.81	63.81	63.81	35
1729785300	63.9	0.09	0.14	64.15	64.16	63.9	275
1729698900	63.81	-0.18	-0.28	63.91	64.03	63.81	67
1729612500	63.99	-0.66	-1.02	63.74	63.99	63.74	216
1729526100	64.65	0	0.00	64.65	64.65	64.65	0
1729266900	64.65	0.41	0.64	64.41	64.65	64.41	118
1729180500	64.239999	0.53	0.83	64.3	64.36	64.2	932
1729094100	63.71	-0.59	-0.92	63.68	63.8	63.68	222
1729007700	64.3	-0.22	-0.34	64.89	64.89	64.3	1580
1728921300	64.519999	0.37	0.58	64.519999	64.519999	64.519999	6
1728662100	64.15	-0.05	-0.08	64.16	64.16	64.15	333
1728575700	64.2	0.23	0.36	64.2	64.2	64.2	51
1728489300	63.97	0.15	0.24	63.97	63.97	63.97	84
1728402900	63.82	-0.21	-0.33	63.81	63.89	63.81	1452
1728316500	64.03	-0.02	-0.03	64.019999	64.03	63.99	1650
1728057300	64.05	0.05	0.08	63.83	64.05	63.82	351
1727970900	64	-0.23	-0.36	63.88	64.01	63.88	2869
1727884500	64.23	0.03	0.05	64.41	64.489999	64.14	7019
1727798100	64.2	-0.68	-1.05	64.79	64.83	64.069999	2345
1727711700	64.879999	-0.53	-0.81	64.91	64.91	64.87	181
1727452500	65.41	0.64	0.99	65.09	65.41	65.09	604
1727366100	64.769999	0.92	1.44	64.7	64.9	64.65	583
1727279700	63.85	0.12	0.19	63.85	63.85	63.85	6
1727193300	63.73	0.41	0.65	64.01	64.01	63.72	2944
1727106900	63.32	-0.28	-0.44	63.22	63.41	63.21	9975
1726847700	63.6	0.62	0.98	63.51	63.6	63.51	78
1726761300	62.98	0	0.00	62.98	62.98	62.98	0
1726674900	62.98	-0.28	-0.44	62.98	62.98	62.98	620
1726588500	63.26	0.3	0.48	63.26	63.26	63.26	954
1726502100	62.96	-0.09	-0.14	62.96	62.96	62.96	71
1726242900	63.05	0.92	1.48	62.76	63.05	62.76	2245
1726156500	62.13	0	0.00	62.13	62.13	62.13	0
1726070100	62.13	0	0.00	62.13	62.13	62.13	0
1725983700	62.13	0.05	0.08	62.13	62.13	62.13	1
1725897300	62.08	-0.43	-0.69	62.08	62.08	62.08	215
1725638100	62.51	-0.15	-0.24	62.37	62.51	62.37	1631
1725551700	62.66	-0.1	-0.16	62.78	62.78	62.64	2461
1725465300	62.76	-1.18	-1.85	62.75	62.76	62.75	41
1725378900	63.94	-0.04	-0.06	63.94	63.94	63.94	24
1725292500	63.98	-0.19	-0.30	63.98	63.98	63.98	1
1725033300	64.17	0.23	0.36	64.26	64.26	64.17	80
1724946900	63.94	0.4	0.63	63.4	63.94	63.4	6735
1724860500	63.54	0.25	0.40	63.54	63.54	63.54	2

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관