iShares MSCI Emerging Markets Asia【EEMA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares MSCI Emerging Markets Asia (EEMA)
iShares MSCI Emerging Markets Asia (EEMA) 과거

iShares MSCI Emerging Markets Asia (EEMA)

72.184

0.254

( 0.35% )

업데이트: 01:27:41

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.564	2.21467006514	70.62	72.44	70.12	30585	71.18135804	SP
4	-0.746	-1.02289866996	72.93	73.386	69.19	30858	71.08003875	SP
12	-5.156	-6.66666666667	77.34	78.59	69.19	41744	73.9614619	SP
26	-0.536	-0.737073707371	72.72	82.13	66.92	51286	75.33771236	SP
52	10.214	16.4821687914	61.97	82.13	61.93	44244	72.64135326	SP
156	-10.486	-12.684165961	82.67	82.67	53.34	67647	68.23869981	SP
260	0.324	0.450876704704	71.86	100.35	49.13	71061	74.46157977	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	71.93	0.57	0.80	71.6	72.4303	71.5	22490
1737070500	71.36	-0.07	-0.10	71.63	71.63	71.24	42383
1736984100	71.43	1.07	1.52	71.05	71.43	70.96	21300
1736897700	70.36	0.85	1.22	70.62	70.62	70.12	36165
1736811300	69.51	-0.45	-0.64	69.23	69.61	69.19	79217
1736552100	69.96	-1.55	-2.17	70.51	70.51	69.7728	86331
1736379300	71.51	-0.32	-0.45	71.5	71.74	71.22	20863
1736292900	71.83	-0.67	-0.92	72.73	72.7722	71.83	30129
1736206500	72.5	0.15	0.21	73.07	73.386	72.491	28397
1735947300	72.35	0.96	1.34	72.06	72.45	72.03	12989
1735860900	71.39	-0.26	-0.36	71.86	71.9508	71.2821	22671
1735688100	71.65	-0.25	-0.35	71.92	72.03	71.6005	32331
1735601700	71.9	-0.63	-0.87	72.21	72.21	71.78	28677
1735342500	72.53	-0.2	-0.27	72.54	72.6057	72.26	19027
1735256100	72.73	-0.35	-0.48	73.22	73.22	72.73	16780
1735077840	73.08	0.2	0.27	72.93	73.0906	72.64	13159
1734996900	72.88	0.67	0.93	72.53	72.905	72.35	37170
1734737700	72.21	-0.21	-0.29	71.95	72.76	71.95	57649
1734651300	72.42	0.72	1.00	72.77	72.9414	72.27	21134
1734564900	71.7	-1.73	-2.36	73.69	73.7	71.7	38103
1734478500	73.43	-1.19	-1.59	73.22	73.5	72.9947	136325
1734392100	74.62	-0.42	-0.56	74.73	74.9	74.5674	38490
1734132900	75.04	0.11	0.15	75.18	75.18	74.79	92636
1734046500	74.93	-0.23	-0.31	75.06	75.29	74.85	121202
1733960100	75.16	0.09	0.13	75.3	75.3355	74.9207	15514
1733873700	75.065	-1.46	-1.90	75.63	75.72	74.92	40082
1733787300	76.52	1.44	1.92	76.65	77.2533	76.52	7945
1733528100	75.08	0.26	0.35	75.23	75.36	74.85	18666
1733441700	74.82	0.37	0.50	74.72	75.0989	74.72	127024
1733355300	74.45	-0.08	-0.11	74.63	74.63	74.25	20595
1733268900	74.53	0.42	0.57	73.95	74.53	73.54	42237
1733182500	74.11	0.32	0.43	74.14	74.3272	73.61	72818
1732917840	73.79	0.13	0.18	73.23	73.9887	73.02	10130
1732750500	73.66	0.16	0.22	74.1	74.28	73.5123	20493
1732664100	73.5	-0.38	-0.51	78.05	78.23	73.3542	69169
1732577700	73.88	0.13	0.18	74.08	74.12	73.61	66972
1732318500	73.75	0.12	0.16	73.6	73.75	73.3568	18566
1732232100	73.63	-0.34	-0.46	73.75	73.775	73.412	17612
1732145700	73.97	-0.38	-0.51	73.95	74.1	73.5	26605
1732059300	74.35	0.2	0.27	73.78	74.35	73.78	53046
1731972900	74.15	1.01	1.38	73.54	74.15	73.54	69669
1731713700	73.14	-0.12	-0.16	73.44	73.44	73	21914
1731627300	73.255	-0.54	-0.73	73.59	73.68	73.18	21828
1731540900	73.79	-0.31	-0.42	74.17	74.27	73.4567	18402
1731454500	74.1	-1.53	-2.02	74.43	74.7251	73.831	27800
1731368100	75.63	-0.66	-0.87	76.06	76.0793	75.59	14275
1731108900	76.29	-2.3	-2.93	76.82	77.06	76.111	202117
1731022500	78.59	2.17	2.84	77.91	78.59	77.87	10621
1730936100	76.42	-1.18	-1.52	76.11	76.8358	75.9681	78778
1730849700	77.6	1.07	1.40	77.59	78.07	77.25	43330
1730763300	76.53	0.38	0.50	76.88	77.105	76.53	12495
1730500500	76.15	0.42	0.55	76.32	76.9094	76.15	12292
1730414100	75.73	-0.38	-0.50	76	76	75.2701	9999
1730327700	76.11	-0.92	-1.19	76.34	76.8	76.11	14773
1730241300	77.03	-0.57	-0.73	77.52	77.54	77.02	103273
1730154900	77.6	0.14	0.18	77.07	77.67	77.07	13185
1729895700	77.46	0.06	0.08	77.62	77.84	77.302	18782
1729809300	77.4	-0.28	-0.36	77.41	77.41	77.02	11472
1729722900	77.68	-0.43	-0.55	77.88	78.05	77.21	11685
1729636500	78.11	0.22	0.28	77.81	78.1571	77.592	8232
1729550100	77.89	-0.92	-1.17	78.52	78.52	77.77	16361

iShares MSCI Emerging Ma...

SL Green Realty

Indice Brasil 100

Be Shaping the Future

Aktiebolaget Elektrolux (PK)

Kingdom of Netherlands

Vontobel Financial Produ...

Invesco Us High Yield Fa...

IMD International Medica...

Graniteshares 1x Short F...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관