iShares MSCI Emerging Markets Ex China【EMXC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares MSCI Emerging Markets Ex China (EMXC)
iShares MSCI Emerging Markets Ex China (EMXC) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.59	1.06076950737	55.62	56.33	54.44	2022289	55.53731728	SP
4	0.6535	1.17628000324	55.5565	57.19	54.44	2085696	55.84486549	SP
12	-3.91	-6.50365934797	60.12	60.2898	54.44	1922528	57.54466877	SP
26	-4.78	-7.83735038531	60.99	63.25	54.43	2473318	59.0543727	SP
52	3.59	6.82250095021	52.62	63.25	52.43	2247493	58.2142232	SP
156	-5.27	-8.57189329863	61.48	63.25	43.7311	1291917	55.25307941	SP
260	3.98	7.62014168103	52.23	63.74	31.17	826447	55.58752529	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	56.21	0.16	0.29	56.17	56.51	56.105	1596820
1737070500	56.05	0.02	0.04	56.33	56.33	56.005	1735152
1736984100	56.03	0.76	1.38	55.9	56.18	55.7481	2741563
1736897700	55.27	0.41	0.75	55.14	55.33	55	1440186
1736811300	54.86	-0.49	-0.89	54.55	54.89	54.44	2182869
1736552100	55.35	-0.85	-1.51	55.62	55.67	55.24	2056503
1736379300	56.2	-0.27	-0.48	56.29	56.2925	56	1912701
1736292900	56.47	-0.36	-0.63	57.16	57.2326	56.4	2138885
1736206500	56.83	0.69	1.23	56.85	57.035	56.77	2357321
1735947300	56.14	0.56	1.01	56.02	56.215	55.89	1447338
1735860900	55.58	0.13	0.23	55.78	55.915	55.435	1226855
1735688100	55.45	-0.07	-0.13	55.61	55.71	55.34	6096784
1735601700	55.52	-0.39	-0.70	55.64	55.705	55.365	2324401
1735342500	55.91	-0.06	-0.11	55.79	55.93	55.63	1858447
1735256100	55.97	-0.31	-0.55	55.91	56.13	55.91	1493147
1735077840	56.28	-0.02	-0.04	56.27	56.325	56.06	899824
1734996900	56.3	0.32	0.57	56	56.33	55.9	2188268
1734737700	55.98	0.15	0.27	55.61	56.2487	55.5121	1691704
1734651300	55.83	0.28	0.50	56.27	56.3353	55.825	2354196
1734564900	55.55	-1.48	-2.60	57.19	57.19	55.525	1941211
1734478500	57.03	-1.58	-2.70	56.97	57.1299	56.79	4063812
1734392100	58.61	-0.02	-0.03	58.57	58.775	58.5399	1270936
1734132900	58.63	0.33	0.57	58.73	58.82	58.54	849714
1734046500	58.3	-0.43	-0.73	58.52	58.61	58.26	1055124
1733960100	58.73	0.53	0.91	58.79	58.8	58.49	2250647
1733873700	58.2	-0.31	-0.53	58.66	58.67	58.2	994177
1733787300	58.51	-0.01	-0.02	58.52	58.94	58.51	1541870
1733528100	58.52	-0.32	-0.54	58.8	58.8	58.41	1624333
1733441700	58.84	0.37	0.63	58.74	58.92	58.705	1364277
1733355300	58.47	0.38	0.65	58.37	58.545	58.235	1404105
1733268900	58.09	0.09	0.16	57.74	58.1413	57.37	1658218
1733182500	58	0.23	0.40	57.86	58.09	57.77	1415801
1732917840	57.77	0.07	0.12	57.11	57.79	57.05	1190935
1732750500	57.7	-0.39	-0.67	57.9	58.0473	57.43	1411751
1732664100	58.09	-0.33	-0.56	58.38	58.38	58.045	2065079
1732577700	58.42	0.11	0.19	58.73	58.77	58.265	1679056
1732318500	58.31	0.53	0.92	58.11	58.3291	58.0401	1186152
1732232100	57.78	0	0.00	57.64	57.8199	57.44	1266831
1732145700	57.78	-0.24	-0.41	57.89	57.89	57.43	1657321
1732059300	58.02	0.16	0.28	57.72	58.13	57.72	1263695
1731972900	57.86	0.67	1.17	57.44	57.87	57.44	1913874
1731713700	57.19	-0.09	-0.16	57.5	57.52	57.0903	2346952
1731627300	57.28	-0.21	-0.37	57.69	57.69	57.245	1859391
1731540900	57.49	-0.48	-0.83	57.85	57.935	57.39	2417780
1731454500	57.97	-0.77	-1.31	58.11	58.1791	57.705	1834886
1731368100	58.74	-0.64	-1.08	58.98	58.98	58.525	2216150
1731108900	59.38	-0.75	-1.25	59.64	59.79	59.165	2568623
1731022500	60.13	0.76	1.28	59.86	60.195	59.85	2983153
1730936100	59.37	-0.44	-0.74	59.01	59.51	58.7301	9178236
1730849700	59.81	0.53	0.89	59.57	59.93	59.55	1695460
1730763300	59.28	0.24	0.41	59.42	59.61	59.23	1109673
1730500500	59.04	0.14	0.24	59.31	59.51	58.99	930862
1730414100	58.9	-0.49	-0.83	59.17	59.17	58.66	1661497
1730327700	59.39	-0.47	-0.79	59.35	59.65	59.31	1504408
1730241300	59.86	-0.05	-0.08	59.84	60	59.705	1057801
1730154900	59.91	-0.04	-0.07	60.03	60.035	59.8899	1020245
1729895700	59.95	-0.08	-0.13	60.12	60.2898	59.83	1046440
1729809300	60.03	0.02	0.03	60.05	60.07	59.75	778974
1729722900	60.01	-0.37	-0.61	59.94	60.18	59.71	1621873
1729636500	60.38	-0.36	-0.59	60.31	60.43	60.25	1442950
1729550100	60.74	-0.29	-0.48	60.87	60.89	60.48	1467196

iShares MSCI Emerging Ma...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관