Exchange Traded Funds【IEEM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Funds (IEEM)

40.30

-0.665

(-1.62%)

마감 05 3월 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
1741107300	40.3	-0.67	-1.64	40.655	40.665	40.255	13508
1741020900	40.97	-0.09	-0.22	41.2	41.2	40.79	19090
1740761700	41.06	-0.94	-2.23	40.955	41.115	40.78	13674
1740675300	41.995	-0.34	-0.80	41.985	42.155	41.82	2583
1740588900	42.335	0.65	1.55	42.34	42.41	42.28	4955
1740502500	41.69	-0.27	-0.64	41.84	41.845	41.535	8112
1740416100	41.96	-0.93	-2.17	42.385	42.44	41.915	8181
1740156900	42.89	0.33	0.76	42.765	42.91	42.72	3863
1740070500	42.565	0.06	0.14	42.325	42.8	42.29	24107
1739984100	42.505	0.11	0.25	42.625	42.67	42.365	12724
1739897700	42.4	0.2	0.49	42.415	42.53	42.27	28564
1739811300	42.195	0.44	1.05	42.04	42.215	42.035	4125
1739552100	41.755	0.02	0.04	41.895	41.92	41.755	4633
1739465700	41.74	0.01	0.01	41.5	41.74	41.46	3278
1739379300	41.735	-0.04	-0.08	41.79	41.83	41.62	21099
1739292900	41.77	-0.16	-0.38	41.535	41.77	41.5	6095
1739206500	41.93	0.52	1.27	41.695	41.945	41.69	7345
1738947300	41.405	0.12	0.28	41.48	41.67	41.405	10739
1738860900	41.29	0.31	0.76	41.09	41.3	41.09	35583
1738774500	40.98	-0.3	-0.71	40.975	41.005	40.8	4686
1738688100	41.275	0.31	0.76	41.15	41.275	41.065	18138
1738601700	40.965	-0.18	-0.43	40.6	40.965	40.535	19466
1738342500	41.14	0.11	0.27	41.235	41.31	41.13	6549
1738256100	41.03	0.45	1.10	40.57	41.03	40.53	3817
1738169700	40.585	0.63	1.56	40.645	40.75	40.58	16041
1738083300	39.96	0.28	0.71	39.985	40.08	39.885	13011
1737996900	39.68	-0.82	-2.02	39.89	39.89	39.63	26772
1737737700	40.5	-0.02	-0.04	40.62	40.62	40.355	132528
1737651300	40.515	0.18	0.45	40.49	40.515	40.36	11981
1737564900	40.335	0	0.00	40.335	40.335	40.335	0
1737478500	40.335	-0.36	-0.87	40.56	40.625	40.315	6589
1737392100	40.69	0.07	0.17	40.65	40.755	40.45	13688
1737132900	40.62	0.35	0.87	40.31	40.62	40.245	6583
1737046500	40.27	0.19	0.46	40.53	40.54	40.2	33983
1736960100	40.085	0.41	1.05	39.64	40.085	39.62	14001
1736873700	39.67	0.12	0.29	39.895	39.915	39.585	5874
1736787300	39.555	-0.13	-0.33	39.535	39.555	39.36	21033
1736528100	39.685	-0.5	-1.23	39.95	39.96	39.61	7436
1736441700	40.18	0.03	0.07	40.04	40.235	40.04	2251
1736355300	40.15	-0.16	-0.38	40.15	40.34	40.105	3001
1736268900	40.305	-0.22	-0.53	40.305	40.465	40.255	21334
1736182500	40.52	0.05	0.12	40.48	40.785	40.445	31372
1735923300	40.47	-0.01	-0.02	40.51	40.53	40.39	14121
1735836900	40.48	0.56	1.39	39.945	40.48	39.905	2385
1735577700	39.925	-0.18	-0.44	39.995	40.005	39.8	5773
1735318500	40.1	-0.22	-0.55	40.05	40.19	39.955	10147
1734972900	40.32	0.07	0.17	40.285	40.355	40.225	81371
1734713700	40.25	-0.11	-0.26	40.035	40.25	39.83	5346
1734627300	40.355	-0.26	-0.64	40.3	40.42	40.24	12442
1734540900	40.615	0.09	0.22	40.655	40.69	40.58	3811
1734454500	40.525	-0.16	-0.39	40.42	40.545	40.315	7204
1734368100	40.685	-0.14	-0.34	40.79	40.84	40.68	19665
1734108900	40.825	-0.14	-0.34	40.985	41.025	40.825	19526
1734022500	40.965	-0.11	-0.26	41.245	41.29	40.965	2346
1733936100	41.07	0.05	0.11	41.005	41.08	40.915	5381
1733849700	41.025	-0.57	-1.36	40.935	41.115	40.935	2994
1733763300	41.59	0.87	2.14	41.09	41.655	41.09	28682
1733504100	40.72	0.05	0.12	40.715	40.78	40.69	4485
1733417700	40.67	0.15	0.37	40.575	40.7	40.565	5991

Exchange Traded Funds

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관