Spdr Em Asia【EMAD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Spdr Em Asia (EMAD)
Spdr Em Asia (EMAD) 과거

Spdr Em Asia (EMAD)

77.32

-0.68

(-0.87%)

마감 30 12월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735320600	77.32	-0.68	-0.87	77.47	77.705	76.93	2762
1735061400	78	0.53	0.69	78.85	78.85	77.59	16476
1734975000	77.465	0.17	0.21	77.5	78.155	77.23	6959
1734715800	77.3	-0.1	-0.13	78.47	78.47	76.275	924
1734629400	77.4	-1.07	-1.36	77.71	77.84	77.225	2354
1734543000	78.465	0.18	0.23	79.19	79.19	78.41	3015
1734456600	78.285	-0.29	-0.36	78.49	78.49	77.95	8711
1734370200	78.57	-0.26	-0.32	78.6	78.985	73.035	1065
1734111000	78.825	-0.33	-0.42	79	79.385	78.725	3440
1734024600	79.155	-0.05	-0.06	79.93	79.93	78.955	147
1733938200	79.205	0.02	0.03	79.02	79.43	78.79	1709
1733851800	79.18	-1.73	-2.13	79.46	79.695	79.085	1498
1733765400	80.905	1.91	2.42	80.08	81.32	79.885	1023
1733506200	78.995	0.02	0.02	79.44	79.44	78.91	11535
1733419800	78.98	0.21	0.27	79.11	79.11	78.555	1355
1733333400	78.77	0.49	0.63	78.34	78.86	78.25	529
1733247000	78.28	0.31	0.40	78.91	78.91	77.485	2727
1733160600	77.97	0.25	0.33	78.54	78.54	77.735	15518
1732901400	77.715	0.58	0.75	77.2	77.77	76.93	2350
1732815000	77.14	-0.34	-0.44	76.95	77.25	76.91	460
1732728600	77.48	0.2	0.26	77.95	78.025	77.41	11212
1732642200	77.28	-0.32	-0.41	77.48	77.81	77.075	1548
1732555800	77.6	0.24	0.32	78.15	78.15	77.535	1879
1732296600	77.355	-0.12	-0.15	77.88	77.88	77.155	898
1732210200	77.475	-0.13	-0.17	77.9	77.9	77.125	210
1732123800	77.605	-0.52	-0.67	78.25	78.25	77.53	403
1732037400	78.125	0.4	0.51	78.76	78.76	77.52	2437
1731951000	77.725	0.51	0.66	77.81	77.815	77.235	903
1731691800	77.215	-0.52	-0.66	77.44	77.865	76.995	12179
1731605400	77.73	0.11	0.14	77.75	77.75	76.99	10068
1731519000	77.625	-0.5	-0.63	78.62	78.62	77.44	5702
1731432600	78.12	-1.76	-2.20	78.74	78.775	78.03	305
1731346200	79.88	-0.67	-0.83	80.96	80.96	79.79	1402
1731087000	80.55	-1.95	-2.36	82.43	82.43	80.49	643
1731000600	82.5	2.04	2.53	81.91	82.83	81.66	1162
1730914200	80.465	-1.62	-1.97	81.76	81.76	80.015	977
1730827800	82.08	0.89	1.10	81.95	82.09	81.7	47
1730741400	81.185	0.42	0.51	81.3	81.425	80.805	3116
1730482200	80.77	0.9	1.13	80.5	81.05	80.265	406
1730395800	79.87	-0.68	-0.84	79.95	80.36	79.495	5840
1730309400	80.55	-1.02	-1.25	81.12	81.12	80.255	7402
1730223000	81.57	-0.07	-0.08	81.31	82.11	81.265	4200
1730136600	81.635	0.08	0.09	82.2	82.2	81.26	2041
1729873800	81.56	0.16	0.19	81.45	81.95	81.4	3235
1729787400	81.405	-0.48	-0.59	81.9	81.9	81.165	1895
1729701000	81.885	-0.21	-0.26	82.31	82.335	81.785	20316
1729614600	82.095	0.24	0.29	82.08	82.31	81.605	585
1729528200	81.855	-1.29	-1.55	82.14	83.34	81.62	4609
1729269000	83.14	1.07	1.30	82.63	83.85	82.63	559
1729182600	82.07	-0.4	-0.48	81.91	82.2	81.295	225
1729096200	82.465	0.62	0.76	82.31	82.505	81.84	10220
1729009800	81.845	-1.92	-2.29	82.73	82.84	81.755	5696
1728923400	83.76	-0.3	-0.35	84.04	84.485	82.33	553
1728664200	84.055	0.69	0.82	83.42	84.185	82.64	1194
1728577800	83.37	0.02	0.02	83	83.755	82.71	2091
1728491400	83.35	-0.44	-0.52	83.05	83.54	82.33	1165
1728405000	83.785	-2.28	-2.64	83.78	84.285	82.25	5782
1728318600	86.06	0.83	0.97	86	86.695	83.525	5341
1728059400	85.235	0.5	0.59	85.47	86.155	85.11	7804
1727973000	84.735	-0.16	-0.19	85.47	85.87	83.485	2558
1727886600	84.895	1.82	2.19	86	86.255	84.645	1821
1727800200	83.075	-0.34	-0.40	83.73	83.75	80.905	3382
1727713800	83.41	-1.16	-1.37	84.85	85.025	82.89	3411

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관