Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C【XMEM】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
이탈리아
BIT
Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM)
Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM) 과거

Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM)

50.68

0.67

(1.34%)

마감 01 2월 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
1738342500	50.68	0.67	1.34	50.68	50.68	50.68	40
1738256100	50.01	0.82	1.67	50.01	50.01	50.01	1883
1738169700	49.19	0	0.00	49.19	49.19	49.19	0
1738083300	49.19	-0.58	-1.17	49.19	49.19	49.19	90
1737996900	49.77	0	0.00	49.77	49.77	49.77	0
1737737700	49.77	0	0.00	49.77	49.77	49.77	0
1737651300	49.77	0.08	0.16	49.74	49.77	49.74	440
1737564900	49.69	0	0.00	49.69	49.69	49.69	0
1737478500	49.69	-0.43	-0.86	49.89	49.89	49.69	146
1737392100	50.12	0.28	0.57	50.11	50.12	50.11	53
1737132900	49.835	0	0.00	49.835	49.835	49.835	30
1737046500	49.835	1	2.05	49.835	49.835	49.835	100
1736960100	48.835	0.12	0.25	48.925	48.925	48.835	154
1736873700	48.715	0.29	0.59	49.07	49.15	48.715	2755
1736787300	48.43	-0.61	-1.24	48.635	48.635	48.43	310
1736528100	49.04	-0.46	-0.92	49.11	49.18	49.04	1673
1736441700	49.495	0.11	0.23	49.345	49.495	49.33	394
1736355300	49.38	-0.2	-0.40	49.38	49.38	49.38	136
1736268900	49.58	-0.3	-0.60	49.58	49.58	49.58	5
1736182500	49.88	0.03	0.06	50.13	50.13	49.88	420
1735923300	49.85	0.18	0.36	49.85	49.85	49.85	151
1735836900	49.67	0.51	1.03	49.255	49.67	49.23	1001
1735577700	49.165	-0.37	-0.74	49.41	49.41	49.165	138
1735318500	49.53	0.01	0.02	49.665	49.665	49.53	48
1734972900	49.52	0	0.00	49.655	49.655	49.52	1310
1734713700	49.52	-0.49	-0.98	49.52	49.52	49.52	56
1734627300	50.01	0	0.00	50.01	50.01	50.01	0
1734540900	50.01	-0.13	-0.26	50.01	50.01	50.01	100
1734454500	50.14	0	0.00	50.14	50.14	50.14	0
1734368100	50.14	-0.17	-0.34	50.12	50.25	50.12	208
1734108900	50.31	-0.34	-0.67	50.4	50.41	50.31	150
1734022500	50.65	0.4	0.80	50.65	50.65	50.65	353
1733936100	50.25	0.03	0.06	50.25	50.25	50.25	30
1733849700	50.22	0.28	0.57	50.22	50.22	50.22	55
1733763300	49.935	0	0.00	49.935	49.935	49.935	0
1733504100	49.935	0	0.00	49.935	49.935	49.935	0
1733417700	49.935	-0.07	-0.13	49.93	49.935	49.93	400
1733331300	50	0.18	0.36	49.875	50	49.875	173
1733244900	49.82	0.35	0.72	49.88	49.88	49.82	267
1733158500	49.465	0.74	1.51	49.305	49.465	49.305	80
1732899300	48.73	-0.15	-0.30	48.73	48.73	48.73	30
1732812900	48.875	-0.5	-1.00	48.895	48.895	48.83	388
1732726500	49.37	0.02	0.04	49.515	49.515	49.37	48
1732640100	49.35	-0.12	-0.23	49.35	49.35	49.35	50
1732553700	49.465	-0.17	-0.33	49.6	49.6	49.465	489
1732294500	49.63	0.6	1.22	49.695	49.695	49.63	2171
1732208100	49.03	0	0.00	49.03	49.03	49.03	0
1732121700	49.03	0	0.00	49.03	49.03	49.03	0
1732035300	49.03	0	0.00	49.03	49.03	49.03	0
1731948900	49.03	0	0.00	49.03	49.03	49.03	0
1731689700	49.03	0	0.00	48.955	49.03	48.955	36
1731603300	49.03	0.03	0.06	49.03	49.03	49.03	31
1731516900	49	-0.34	-0.68	49.33	49.33	49	455
1731430500	49.335	-0.8	-1.59	49.335	49.335	49.335	78
1731344100	50.13	0.23	0.45	50.13	50.13	50.13	56
1731084900	49.905	0	0.00	49.905	49.905	49.905	0
1730998500	49.905	0	0.00	49.905	49.905	49.905	0
1730912100	49.905	0.05	0.11	50.02	50.15	49.905	397
1730825700	49.85	0.41	0.82	49.85	49.85	49.85	139
1730739300	49.445	-0.1	-0.19	49.445	49.445	49.445	63
1730480100	49.54	0.38	0.77	49.415	49.54	49.415	209

Xtrackers MSCI Emerging ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관