Global X Enhanced MSCI Emerging Markets Covered Call ETF【EMCL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
캐나다
NEO
Global X Enhanced MSCI Emerging Markets Covered Call ETF (EMCL)
Global X Enhanced MSCI Emerging Markets Covered Call ETF (EMCL) 과거

Global X Enhanced MSCI Emerging Markets Covered Call ETF (EMCL)

20.44

0.35

(1.74%)

마감 31 1월 6:00AM

실시간 데이터

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738274400	20.44	0.35	1.74	20.26	20.44	20.26	900
1738188000	20.09	0.07	0.35	20.01	20.16	20.01	1966
1738101600	20.02	0.19	0.96	20.02	20.02	20.02	50
1738015200	19.83	-0.27	-1.34	19.88	19.88	19.83	1100
1737756000	20.1	0.12	0.60	20.1	20.1	20.1	12
1737669600	19.98	-0.06	-0.30	19.98	19.98	19.98	100
1737583200	20.04	0.22	1.11	20.01	20.06	20.01	1100
1737496800	19.82	0.16	0.81	19.81	19.82	19.81	400
1737410400	19.66	-0.16	-0.81	19.85	19.92	19.39	642
1737151200	19.82	0.11	0.56	19.81	19.85	19.8	1950
1737064800	19.71	0.11	0.56	19.74	19.74	19.71	173
1736978400	19.6	0.22	1.14	19.56	19.6	19.56	148
1736892000	19.38	0.15	0.78	19.38	19.38	19.38	129
1736805600	19.23	-0.22	-1.13	19.16	19.27	19.16	16629
1736546400	19.45	-0.33	-1.67	20.15	20.15	19.45	785
1736460000	19.78	-0.02	-0.10	19.99	19.99	19.78	1150
1736373600	19.8	-0.08	-0.40	19.8	19.8	19.8	124
1736287200	19.88	-0.13	-0.65	20	20	19.88	173
1736200800	20.01	-0.08	-0.40	20.17	20.19	20.01	7842
1735941600	20.09	0.26	1.31	20.09	20.09	20.09	0
1735855200	19.83	0	0.00	19.83	19.83	19.83	0
1735682400	19.83	-0.22	-1.10	19.86	19.86	19.83	1506
1735596000	20.05	-0.25	-1.23	20.1	20.12	20.05	2452
1735336800	20.3	0.02	0.10	20.2	20.32	20.2	27810
1735077600	20.28	0	0.00	20.28	20.28	20.28	0
1734991200	20.28	0.11	0.55	20.27	20.28	20.27	100
1734732000	20.17	0.03	0.15	20.25	20.25	20.17	1100
1734645600	20.14	0.05	0.25	20.14	20.14	20.14	20
1734559200	20.09	-0.26	-1.28	20.07	20.09	20.07	200
1734472800	20.35	-0.07	-0.34	19.97	20.35	19.97	10001
1734386400	20.42	-0.05	-0.24	20.49	20.49	20.42	149
1734127200	20.47	0.04	0.20	20.5	20.5	20.47	6000
1734040800	20.43	0.04	0.20	20.43	20.43	20.43	0
1733954400	20.39	0.04	0.20	20.31	20.39	20.31	20000
1733868000	20.35	-0.19	-0.93	20.35	20.35	20.35	551
1733781600	20.54	0.28	1.38	20.54	20.54	20.54	11
1733522400	20.26	0.2	1.00	20.27	20.28	20.26	300
1733436180	20.06	0.04	0.20	19.96	20.1	19.96	1000
1733349600	20.02	0.06	0.30	20.02	20.02	20.02	15
1733263200	19.96	0.08	0.40	19.96	19.96	19.96	18
1733176800	19.88	0.07	0.35	19.89	19.91	19.88	5510
1732917600	19.81	-0.15	-0.75	19.81	19.81	19.81	27
1732831200	19.96	0.04	0.20	19.96	19.96	19.96	25
1732744800	19.92	-0.06	-0.30	19.92	19.92	19.92	1
1732658400	19.98	0.06	0.30	20.06	20.06	19.98	5633
1732572000	19.92	0.07	0.35	19.91	19.95	19.91	2660
1732312800	19.85	0.04	0.20	19.85	19.85	19.85	1
1732226460	19.81	-0.1	-0.50	19.81	19.81	19.81	11
1732140000	19.91	0.02	0.10	19.88	19.91	19.85	51207
1732053600	19.89	-0.06	-0.30	19.89	19.89	19.89	0
1731967200	19.95	0.09	0.45	19.94	19.97	19.94	1710
1731708000	19.86	0.05	0.25	19.85	19.86	19.85	510
1731621600	19.81	-0.01	-0.05	19.83	19.83	19.81	5174
1731535200	19.82	-0.08	-0.40	19.91	19.91	19.82	125
1731448800	19.9	-0.39	-1.92	19.94	19.99	19.9	4352
1731362400	20.29	-0.13	-0.64	20.3	20.3	20.26	4103
1731103200	20.42	-0.44	-2.11	20.42	20.42	20.42	113
1731016800	20.86	0.36	1.76	20.78	20.86	20.62	9969
1730930400	20.5	-0.02	-0.10	20.52	20.55	20.5	2600
1730844000	20.52	0.14	0.69	20.54	20.54	20.52	1405
1730757600	20.38	-0.02	-0.10	20.38	20.38	20.38	0
1730494800	20.4	0.13	0.64	20.44	20.44	20.4	1365
1730408400	20.27	-0.31	-1.51	20.19	20.27	20.16	4002

Global X Enhanced MSCI E...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관