Spdr Emd Loc【EMDD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Spdr Emd Loc (EMDD)
Spdr Emd Loc (EMDD) 과거

Spdr Emd Loc (EMDD)

54.14

-0.005

(-0.01%)

마감 02 1월 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
1735666200	54.14	-0.01	-0.01	54.1	54.325	54.075	23920
1735579800	54.145	-0.18	-0.32	54.26	54.38	54.12	2050
1735320600	54.32	0.09	0.17	54.32	54.32	54.32	0
1735061400	54.23	0	0.00	54.23	54.23	54.23	0
1734975000	54.23	-0.35	-0.64	54.44	54.44	54.23	4290
1734715800	54.58	0.47	0.87	54.3	54.585	54.24	1063
1734629400	54.11	-0.7	-1.27	54.5	54.5	54.11	22100
1734543000	54.805	-0.04	-0.07	54.805	54.805	54.805	458
1734456600	54.845	-0.25	-0.45	54.845	54.845	54.845	0
1734370200	55.095	0.23	0.41	55.095	55.095	55.095	99
1734111000	54.87	-0.54	-0.97	55.36	55.36	54.87	20614
1734024600	55.41	0	0.01	55.4	55.43	55.375	436
1733938200	55.405	0.01	0.01	55.405	55.405	55.405	629
1733851800	55.4	-0.07	-0.13	55.42	55.42	55.345	21
1733765400	55.47	0.14	0.26	55.28	55.57	55.28	54
1733506200	55.325	-0.09	-0.16	55.29	55.52	55.29	8700
1733419800	55.415	0.3	0.54	55.39	55.44	55.23	163
1733333400	55.12	0.12	0.22	54.81	55.2	54.81	1325
1733247000	55	0	0.00	55.02	55.135	54.875	1462
1733160600	55	-0.19	-0.34	55.11	55.13	54.905	458
1732901400	55.19	0.06	0.11	55.18	55.315	55.11	5952
1732815000	55.13	0.05	0.10	55.13	55.13	55.13	170
1732728600	55.075	0.19	0.34	55.01	55.12	54.98	932
1732642200	54.89	-0.16	-0.29	54.76	55.125	54.76	1238
1732555800	55.05	0.29	0.53	55.02	55.175	55.02	28
1732296600	54.76	-0.11	-0.20	54.9	54.9	54.66	2472
1732210200	54.87	0.01	0.02	54.87	54.87	54.87	4610
1732123800	54.86	-0.11	-0.20	54.86	54.86	54.86	1290
1732037400	54.97	-0.01	-0.02	54.78	54.99	54.78	2149
1731951000	54.98	0.33	0.60	54.64	54.98	54.64	838
1731691800	54.65	-0.02	-0.04	54.69	54.77	54.57	210
1731605400	54.67	0.18	0.33	54.67	54.67	54.67	92
1731519000	54.49	-0.19	-0.34	54.89	54.95	54.49	2898
1731432600	54.675	-0.32	-0.58	54.675	54.675	54.675	0
1731346200	54.995	-0.4	-0.71	55.2	55.39	54.965	2960
1731087000	55.39	-0.43	-0.77	55.59	55.88	55.385	70107
1731000600	55.82	0.76	1.38	55.33	55.925	55.315	8343
1730914200	55.06	-0.6	-1.08	54.7	55.06	54.52	3537
1730827800	55.66	0.12	0.22	55.65	55.66	55.51	9129
1730741400	55.54	0.22	0.40	55.36	55.6	55.36	1185
1730482200	55.32	-0.1	-0.17	55.41	55.54	55.3	420
1730395800	55.415	-0.12	-0.21	55.47	55.505	55.345	2778
1730309400	55.53	0.16	0.29	55.52	55.58	55.3	14822
1730223000	55.37	-0.12	-0.21	55.26	55.43	55.26	1345
1730136600	55.485	-0.18	-0.32	55.4	55.575	55.4	460
1729873800	55.665	0.02	0.03	55.81	55.81	55.665	279
1729787400	55.65	0.2	0.37	55.73	55.735	55.59	712
1729701000	55.445	-0.34	-0.60	55.445	55.445	55.445	0
1729614600	55.78	-0.1	-0.17	55.8	55.875	55.74	8483
1729528200	55.875	-0.47	-0.83	55.98	56.05	55.82	610
1729269000	56.34	0.21	0.37	56.36	56.375	56.27	1157
1729182600	56.13	-0.12	-0.21	56.06	56.195	56	20
1729096200	56.25	-0.12	-0.21	56.3	56.44	56.21	3327
1729009800	56.37	-0.09	-0.16	56.37	56.37	56.37	0
1728923400	56.46	-0.22	-0.39	56.46	56.46	56.46	0
1728664200	56.68	0.19	0.34	56.75	56.75	56.54	5
1728577800	56.49	-0.1	-0.18	56.65	56.65	56.42	401
1728491400	56.59	0	0.00	56.64	56.695	56.54	1555
1728405000	56.59	-0.05	-0.09	56.59	56.59	56.59	0
1728318600	56.64	-0.29	-0.50	56.87	56.87	56.61	1591
1728059400	56.925	-0.31	-0.53	57.21	57.31	56.885	61870
1727973000	57.23	-0.35	-0.61	57.21	57.365	57.145	305
1727886600	57.58	-0.28	-0.48	57.58	57.58	57.58	9474
1727800200	57.86	-0.38	-0.65	58.08	58.08	57.75	5624

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관