iShares MSCI EM Consumer Growth UCITS ETF【CEMG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
iShares MSCI EM Consumer Growth UCITS ETF (CEMG)
iShares MSCI EM Consumer Growth UCITS ETF (CEMG) 과거

iShares MSCI EM Consumer Growth UCITS ETF (CEMG)

31.2619

0.0725

(0.23%)

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732815000	31.2619	0.07	0.23	31.2619	31.2619	31.2619	0
1732728600	31.1894	-0.12	-0.37	31.6286	31.6286	31.1894	16
1732642200	31.3055	-0.09	-0.29	31.3055	31.3055	31.3055	0
1732555800	31.3975	0.17	0.55	31.7647	31.7647	31.3975	1602
1732296600	31.2262	0.01	0.03	31.2262	31.2262	31.2262	0
1732210200	31.216	-0.18	-0.59	31.2927	31.3043	31.216	12170
1732123800	31.4005	0.12	0.39	31.3056	31.4005	31.3056	4602
1732037400	31.2787	0.33	1.07	31.2787	31.2787	31.2787	0
1731951000	30.9475	0.23	0.75	30.9475	30.9475	30.9475	0
1731691800	30.7175	-0.01	-0.02	30.5333	30.7175	30.5333	74
1731605400	30.7235	-0.88	-2.78	30.8901	31.0373	30.7235	297
1731519000	31.6031	0	0.00	31.6031	31.6031	31.6031	0
1731432600	31.6031	0	0.00	31.6031	31.6031	31.6031	0
1731346200	31.6031	0.45	1.43	31.5741	31.6031	31.5741	181
1731087000	31.1579	-0.41	-1.28	31.3717	31.3717	31.0923	263
1731000600	31.563	0.39	1.24	31.4132	31.563	31.4079	329
1730914200	31.1754	0.49	1.59	31.1754	31.1754	31.1754	0
1730827800	30.6883	-0.11	-0.35	30.8993	30.8993	30.6883	218
1730741400	30.7965	-0.01	-0.04	30.7965	30.7965	30.7965	5
1730482200	30.8084	0.22	0.71	30.6006	30.8209	30.5775	1233
1730395800	30.5925	-0.39	-1.25	30.6683	30.6683	30.5925	70
1730309400	30.98	-0.64	-2.02	31.1091	31.1091	30.98	4
1730223000	31.6171	0.2	0.64	31.3567	31.852	31.3567	1665
1730136600	31.4145	0.29	0.92	31.4145	31.4145	31.4145	0
1729873800	31.1293	-0.01	-0.03	31.1341	31.1341	31.1293	1
1729787400	31.1388	0.04	0.11	31.0294	31.1388	30.9519	267
1729701000	31.1034	0.03	0.08	31.196	31.196	31.1034	6
1729614600	31.0775	0.2	0.64	30.9761	31.0775	30.8358	115
1729528200	30.8806	-0.37	-1.18	30.9846	30.9846	30.8806	509
1729269000	31.2502	0.56	1.81	31.1426	31.2502	31.1426	77
1729182600	30.6936	-0.34	-1.09	30.8103	30.8103	30.6936	175
1729096200	31.0313	0	0.00	31.0313	31.0313	31.0313	0
1729009800	31.0313	-0.53	-1.67	31.092	31.092	30.8249	72
1728923400	31.5599	0.05	0.16	31.5666	31.6247	31.3922	4048
1728664200	31.5109	0.06	0.20	31.5109	31.5109	31.5109	0
1728577800	31.4467	0	0.00	31.4467	31.4467	31.4467	0
1728491400	31.4467	-0.16	-0.52	31.6357	31.6357	31.4467	250
1728405000	31.6109	-1.05	-3.22	31.6109	31.6109	31.6109	0
1728318600	32.6619	-0.03	-0.11	32.8791	32.8791	32.6619	203
1728059400	32.696599	0.61	1.90	32.4946	32.696599	32.4946	239
1727973000	32.0867	-0.69	-2.12	32.4198	32.4198	32.0867	93
1727886600	32.7806	1.31	4.15	32.5114	32.7806	32.5114	62
1727800200	31.4732	-0.29	-0.92	31.6482	31.663	31.4732	3868
1727713800	31.7656	0.25	0.78	32.0427	32.0427	31.7589	1305
1727454600	31.5197	0.66	2.14	31.3186	31.5197	31.3186	204
1727368200	30.8595	1.24	4.17	30.446	31.2168	30.446	1404
1727281800	29.6233	-0.12	-0.41	29.6233	29.6233	29.6233	0
1727195400	29.7465	0.62	2.12	29.6297	29.7465	29.6297	287
1727109000	29.13	0.92	3.28	28.9192	29.13	28.9192	1
1726849800	28.2054	-0.6	-2.10	28.9578	28.9578	28.2054	149
1726763400	28.809	0.29	1.01	28.809	28.809	28.809	0
1726677000	28.5219	0.07	0.26	28.5219	28.5219	28.5219	0
1726590600	28.4488	0.13	0.45	28.4488	28.4488	28.4488	0
1726504200	28.3215	-0.02	-0.08	28.3215	28.3215	28.3215	0
1726245000	28.3444	0.05	0.16	28.3444	28.3444	28.3444	0
1726158600	28.2978	0.23	0.82	28.5562	28.5562	28.2978	100
1726072200	28.0666	-0.05	-0.18	28.0666	28.0666	28.0666	0
1725985800	28.1176	0.26	0.94	28.1176	28.1176	28.1176	0
1725899400	27.8548	-0.23	-0.80	27.8548	27.8548	27.8548	0
1725640200	28.0804	0.03	0.11	28.0804	28.0804	28.0804	0
1725553800	28.049	0.03	0.12	28.1292	28.1292	28.049	463
1725467400	28.0147	-0.2	-0.71	28.0147	28.0147	28.0147	0
1725381000	28.2158	-0.03	-0.12	28.3037	28.3421	28.2158	12
1725294600	28.2498	-0.15	-0.53	28.2498	28.2498	28.2498	0
1725035400	28.4008	0.51	1.85	28.4008	28.4008	28.4008	0
1724949000	27.8861	-0.15	-0.55	27.8861	27.8861	27.8861	0

iShares MSCI EM Consumer...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관