Lg Esg Em Gov【EMD5】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Lg Esg Em Gov (EMD5)
Lg Esg Em Gov (EMD5) 과거

Lg Esg Em Gov (EMD5)

9.075

0.004

(0.04%)

마감 29 11월 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
1732728600	9.071	0.02	0.20	9.09	9.1865	9.06	3
1732642200	9.0525	0	0.04	9.0525	9.0525	9.0525	0
1732555800	9.0485	0.02	0.22	9.0485	9.0485	9.0485	0
1732296600	9.029	-0.01	-0.13	9.06	9.171	8.914	5400
1732210200	9.0405	0.01	0.14	9.055	9.142	8.939	4591
1732123800	9.028	0.01	0.08	9.028	9.028	9.028	0
1732037400	9.021	0.01	0.13	9.042	9.1365	8.906	4724
1731951000	9.0094999	0.01	0.14	9.0094999	9.0094999	9.0094999	0
1731691800	8.997	-0.02	-0.19	8.997	8.997	8.997	0
1731605400	9.0145	0	0.04	9.0145	9.0145	9.0145	0
1731519000	9.0109999	-0.01	-0.08	8.998	9.1445	8.8955	350
1731432600	9.0185	-0.03	-0.30	9.05	9.15	8.8985	60
1731346200	9.0455	0	0.01	9.0455	9.0455	9.0455	20634
1731087000	9.045	-0	-0.01	9.037	9.159	8.911	500
1731000600	9.0455	0.07	0.76	9.0455	9.0455	9.0455	0
1730914200	8.9774999	0.01	0.17	8.951	9.1205	8.8675	15688
1730827800	8.9625	-0.04	-0.49	8.98	9.09	8.847	60
1730741400	9.007	0.03	0.32	9.007	9.007	9.007	0
1730482200	8.978	-0.01	-0.10	8.978	8.978	8.978	0
1730395800	8.987	-0.02	-0.23	8.987	8.987	8.987	0
1730309400	9.0075	-0.02	-0.18	9.0075	9.0075	9.0075	0
1730223000	9.0239999	0.02	0.26	8.98	9.122	8.8555	18979
1730136600	9.0005	0	0.04	9.0005	9.0005	9.0005	0
1729873800	8.9965	0.02	0.20	8.9965	8.9965	8.9965	0
1729787400	8.9785	0.01	0.16	8.993	9.102	8.8379999	6067
1729701000	8.964	-0.01	-0.13	8.964	8.964	8.964	0
1729614600	8.976	-0.02	-0.17	8.971	9.1085	8.962	7460
1729528200	8.9915	-0.03	-0.37	8.9915	8.9915	8.9915	0
1729269000	9.025	0	0.01	9.025	9.025	9.025	0
1729182600	9.0239999	-0.03	-0.29	9.0239999	9.0239999	9.0239999	1385
1729096200	9.05	0.04	0.47	9.02	9.1519999	8.9614999	585
1729009800	9.0075	0.01	0.06	9.02	9.02	8.893	1552
1728923400	9.002	0.01	0.14	9.012	9.1245	8.954	1000
1728664200	8.989	0	0.02	9.001	9.11	8.8785	610
1728577800	8.9875	0.01	0.06	8.9875	8.9875	8.9875	0
1728491400	8.9825	0	0.03	8.9825	8.9825	8.9825	0
1728405000	8.9795	0	0.03	8.9795	8.9795	8.9795	0
1728318600	8.977	-0	-0.03	8.977	8.977	8.977	0
1728059400	8.9795	-0.03	-0.36	8.999	9.023	8.9655	630
1727973000	9.0115	-0.02	-0.17	9.031	9.1255	8.8985	750
1727886600	9.0269999	0.01	0.09	9.052	9.125	8.897	1715
1727800200	9.019	0	0.03	9.019	9.019	9.019	0
1727713800	9.016	0.02	0.26	9.016	9.016	9.016	14700
1727454600	8.9925	0	0.00	8.9925	8.9925	8.9925	28724
1727368200	8.9925	-0.02	-0.24	8.9925	8.9925	8.9925	13669
1727281800	9.014	0.02	0.23	9	9.014	8.9945	47887
1727195400	8.9934999	0	0.03	8.9934999	8.9934999	8.9934999	0
1727109000	8.9905	0.01	0.08	8.9905	8.9905	8.9905	0
1726849800	8.983	-0.05	-0.52	9.014	9.0955	8.926	1308
1726763400	9.03	0.06	0.62	9.03	9.03	9.03	0
1726677000	8.974	-0.03	-0.28	9	9.313	8.9725	3122
1726590600	8.9995	0.01	0.12	9.106	9.106	8.889	17708
1726504200	8.989	0.02	0.23	9.044	9.142	8.8865	530
1726245000	8.9685	0.03	0.35	8.9685	8.9685	8.9685	0
1726158600	8.937	0.02	0.24	8.937	8.937	8.937	0
1726072200	8.916	-0.02	-0.18	8.945	9.0325	8.794	8626
1725985800	8.9324999	0.02	0.23	8.904	9.045	8.809	756
1725899400	8.912	-0.01	-0.12	8.93	8.93	8.911	597
1725640200	8.923	0	0.01	8.923	8.923	8.923	0
1725553800	8.9225	0.03	0.30	8.9225	8.9225	8.9225	56100
1725467400	8.896	0.01	0.16	8.891	9.057	8.848	646
1725381000	8.882	-0	-0.05	8.882	8.882	8.882	0
1725294600	8.8865	-0.02	-0.20	8.8865	8.8865	8.8865	0
1725035400	8.904	0.03	0.33	8.904	8.904	8.904	24058
1724949000	8.8745	-0	-0.05	8.8745	8.8745	8.8745	0
1724862600	8.8785	-0.01	-0.06	8.893	8.9945	8.818	44966

Goldman Sachs Bank Usa P...

Allianzim US Large Cap B...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관