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

다우존스 지수

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

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)

49.77

0.115

(0.23%)

마감 06 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741107300	49.655	-0.82	-1.61	49.755	49.755	49.655	1112
1741020900	50.47	0.1	0.20	50.54	50.54	50.47	194
1740761700	50.37	-0.92	-1.79	50.11	50.37	50.11	504
1740675300	51.29	0	0.00	51.29	51.29	51.29	0
1740588900	51.29	0	0.00	51.29	51.29	51.29	0
1740502500	51.29	-0.72	-1.38	51.29	51.29	51.29	44
1740416100	52.01	-0.51	-0.97	52.01	52.01	52.01	249
1740156900	52.52	0.19	0.36	52.39	52.52	52.39	276
1740070500	52.33	0.21	0.40	51.86	52.34	51.86	774
1739984100	52.12	0.03	0.06	52.21	52.26	52.12	237
1739897700	52.09	0.48	0.93	52	52.09	52	331
1739811300	51.61	0.22	0.43	51.61	51.61	51.61	50
1739552100	51.39	0	0.00	51.39	51.39	51.39	0
1739465700	51.39	0	0.00	51.39	51.39	51.39	0
1739379300	51.39	-0.08	-0.16	51.39	51.39	51.39	117
1739292900	51.47	0	0.00	51.47	51.47	51.47	0
1739206500	51.47	0.36	0.70	51.47	51.47	51.47	35
1738947300	51.11	0.91	1.81	51	51.11	51	1244
1738860900	50.2	0	0.00	50.2	50.2	50.2	0
1738774500	50.2	-0.28	-0.55	50.2	50.2	50.2	80
1738688100	50.48	0.18	0.36	50.46	50.48	50.46	15
1738601700	50.3	-0.38	-0.75	49.95	50.3	49.905	575
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	0.01	0.01	49.74	49.77	49.74	440
1737564900	49.765	0.08	0.15	49.765	49.765	49.765	20
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

Xtrackers MSCI Emerging ...

White Rock Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관