Spdr Msci Emerging Markets Ucits Etf【EMRG】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
Spdr Msci Emerging Markets Ucits Etf (EMRG)
Spdr Msci Emerging Markets Ucits Etf (EMRG) 과거

Spdr Msci Emerging Markets Ucits Etf (EMRG)

61.428

0.864

(1.43%)

마감 17 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
1741973400	61.428	0.86	1.43	61.247	61.597	61.22	501
1741887000	60.564	0.05	0.09	60.395	60.564	60.26	74
1741800600	60.509	0.51	0.84	60.485	60.542	60.43	308
1741714200	60.002	-0.36	-0.60	60.464	60.681	60.002	86
1741627800	60.364	-1	-1.63	61.254	61.254	60.364	397
1741368600	61.365	-0.4	-0.65	61.696	61.696	61.365	18
1741282200	61.764	0.25	0.41	61.909	61.909	61.713	662
1741195800	61.51	0.24	0.40	61.9	61.949	61.51	7
1741109400	61.266	-0.99	-1.59	61.863	61.863	61.262	270
1741023000	62.259	-0.11	-0.17	62.701	62.701	62	119
1740763800	62.366	-1.31	-2.06	62.153	62.383	62.03	4302
1740677400	63.68	-0.49	-0.77	63.696	63.998	63.68	277
1740591000	64.172	0.91	1.44	64.156	64.235	64.087999	15
1740504600	63.264	-0.32	-0.51	63.353	63.509	63.264	2
1740418200	63.588	-1.41	-2.17	64.183	64.358	63.588	439
1740159000	64.995999	0.71	1.10	64.592	65.007	64.592	203
1740072600	64.287	0.03	0.04	64.287	64.287	64.287	10
1739986200	64.259	-0.25	-0.38	64.516	64.592	64.197	1297
1739899800	64.504	0.41	0.65	64.477999	64.504	64.313	48
1739813400	64.09	0.41	0.65	63.992	64.09	63.926	94
1739554200	63.678	0.49	0.78	63.716	63.716	63.678	59
1739467800	63.185	-0.26	-0.40	63.358	63.358	63.146	144
1739381400	63.44	-0.07	-0.12	63.618	63.618	63.338	255
1739295000	63.514	-0.33	-0.52	63.385	63.601	63.228	2629
1739208600	63.845	0.57	0.91	63.666	63.949	63.547	714
1738949400	63.272	0.32	0.51	63.201	63.427	63.201	362
1738863000	62.953	0.61	0.98	62.698	62.983	62.698	363
1738776600	62.342	-0.67	-1.07	62.367	62.367	62.213	137
1738690200	63.016	0.6	0.96	62.74	63.016	62.538	269
1738603800	62.416	-0.41	-0.65	61.989	62.416	61.905	271
1738344600	62.826	0.46	0.73	62.777	62.826	62.777	155
1738258200	62.37	0.57	0.93	61.737	62.37	61.677	4314
1738171800	61.798	0.95	1.57	61.861	62.033	61.798	13
1738085400	60.843	0.42	0.70	60.704	61.129	60.688	1750
1737999000	60.419	-1.23	-2.00	60.762	60.762	60.276	1583
1737739800	61.649	0.08	0.13	61.739	61.739	61.649	181
1737653400	61.569	-0.12	-0.20	61.613	61.613	61.422	2148
1737567000	61.693	0	0.00	61.693	61.693	61.693	0
1737480600	61.693	-0.23	-0.38	61.693	61.693	61.693	0
1737394200	61.926	0.22	0.36	61.877	61.926	61.877	52
1737135000	61.706	0.4	0.64	61.308	61.829	61.202	390
1737048600	61.311	0.26	0.42	61.797	61.797	61.265	36
1736962200	61.056	0.66	1.10	60.263	61.056	60.263	118
1736875800	60.393	0.29	0.48	60.788	60.788	60.393	2943
1736789400	60.102	-0.46	-0.76	60.309	60.309	60.1	175
1736530200	60.563	-0.66	-1.08	60.838	60.838	60.563	897
1736443800	61.227	0.09	0.15	60.952	61.227	60.952	594
1736357400	61.134	-0.29	-0.48	61.18	61.378	61.134	285
1736271000	61.426	-0.36	-0.58	61.337	61.509	61.335	280
1736184600	61.785	0.14	0.24	61.617	62.108	61.617	259
1735925400	61.64	0.38	0.62	61.768	61.768	61.634	190
1735839000	61.26	0.36	0.59	60.929	61.26	60.929	87
1735666200	60.899	-0.02	-0.04	60.82	60.899	60.82	150
1735579800	60.922	-0.36	-0.59	61.049	61.05	60.8	463
1735320600	61.285	-0.52	-0.84	61.391	61.391	61.084	411
1735061400	61.802	0.37	0.60	61.802	61.802	61.802	0
1734975000	61.433	0.22	0.36	61.433	61.433	61.433	17
1734715800	61.213	-0.25	-0.41	60.991	61.213	60.68	51
1734629400	61.466	-0.28	-0.46	61.394	61.489	61.394	198
1734543000	61.75	0.11	0.18	61.871	61.932	61.75	401
1734456600	61.637	-0.24	-0.39	61.584	61.637	61.584	68
1734370200	61.881	-0.42	-0.67	61.892	62.198	61.878	937
1734111000	62.3	-0.44	-0.70	62.29	62.3	62.29	26

Spdr Msci Emerging Marke...

Ci Marret Alternative Ab...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관