Spdr Emerging【EMRD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
영국
LSE
Spdr Emerging (EMRD)
Spdr Emerging (EMRD) 과거

Spdr Emerging (EMRD)

64.39

0.815

(1.28%)

마감 21 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737394200	64.39	0.81	1.28	64.269999	64.73	63.525	3361
1737135000	63.575	0.49	0.78	63.23	63.825	62.985	5719
1737048600	63.085	0.31	0.49	63.42	64.285	61.735	651
1736962200	62.78	0.73	1.18	62.17	62.95	61.375	5754
1736875800	62.045	0.69	1.12	62.32	64.525	61.555	6098
1736789400	61.355	-0.53	-0.86	61.59	61.625	61.115	45
1736530200	61.885	-1.07	-1.70	62.57	65.349999	61.435	3557
1736443800	62.955	0.02	0.04	63.06	63.14	62.895	3159
1736357400	62.93	-0.69	-1.08	63.28	63.34	62.73	399
1736271000	63.615	-0.38	-0.59	63.98	64.055	63.47	1290
1736184600	63.99	0.41	0.65	63.8	64.795	63.585	35071
1735925400	63.575	0.37	0.58	63.51	63.58	63.27	698
1735839000	63.21	-0.26	-0.41	62.7	63.385	62.61	250
1735666200	63.47	0.27	0.43	63.28	63.52	63.1	448
1735579800	63.2	-0.64	-0.99	63.68	63.82	63.075	817
1735320600	63.835	-0.32	-0.50	63.91	63.985	63.49	135
1735061400	64.155	0.32	0.50	63.82	64.36	63.82	1971
1734975000	63.835	0.06	0.10	63.75	64.069999	63.62	4464
1734715800	63.77	0.04	0.06	63.42	63.82	62.955	7561
1734629400	63.73	-0.98	-1.51	63.7	64.004999	63.615	180
1734543000	64.709999	-0.08	-0.12	64.84	65.035	64.625	9939
1734456600	64.79	-0.21	-0.32	64.53	64.79	64.349999	20009
1734370200	65	-0.07	-0.11	65.4	65.4	64.915	757
1734111000	65.069999	-0.26	-0.40	65.36	65.43	65.025	643
1734024600	65.33	-0.03	-0.04	65.26	65.375	65.165	2800
1733938200	65.355	0.06	0.08	65.28	66.325	64.715	6144
1733851800	65.3	-1.31	-1.97	65.319999	65.724999	65.205	315
1733765400	66.61	1.4	2.15	66.14	66.849999	66.105	1921
1733506200	65.209999	0.1	0.15	65.3	66.129999	63.93	27060
1733419800	65.11	0.5	0.77	64.78	65.31	64.72	325
1733333400	64.61	0.18	0.28	64.819999	64.84	64.415	2951
1733247000	64.43	0.33	0.51	64.64	65.91	63.645	2144
1733160600	64.099999	0	0.00	64.09	64.269999	63.825	6639
1732901400	64.099999	0.54	0.86	63.77	64.099999	63.665	14313
1732815000	63.555	-0.3	-0.47	63.52	63.58	63.52	21
1732728600	63.855	-0.06	-0.09	64.28	64.944999	63.825	2125
1732642200	63.91	-0.23	-0.37	64.26	64.26	63.83	7024
1732555800	64.144999	0.18	0.29	64.28	64.5	64.11	1676
1732296600	63.96	-0.09	-0.14	63.85	64.205	63.78	7565
1732210200	64.05	-0.03	-0.05	64.16	64.194999	63.745	1483
1732123800	64.084999	-0.55	-0.84	65.05	65.215	64.06	5274
1732037400	64.629999	0.1	0.15	64.92	64.92	64.084999	3348
1731951000	64.53	0.66	1.04	64.099999	64.53	63.94	3363
1731691800	63.865	-0.26	-0.41	64.06	65.129999	63.69	1310
1731605400	64.129999	-0.09	-0.14	63.76	64.22	63.715	1167
1731519000	64.22	-0.34	-0.53	64.709999	65.584999	64.09	2193
1731432600	64.56	-1.29	-1.96	65.04	65.04	64.485	6776
1731346200	65.849999	-0.48	-0.72	66.25	66.394999	65.805	14099
1731087000	66.33	-1.44	-2.12	67.56	67.56	66.265	1226
1731000600	67.765	1.48	2.23	67.33	67.95	67.095	14810
1730914200	66.285	-1.03	-1.53	66.78	66.959999	65.834999	2017
1730827800	67.315	0.51	0.76	67.3	67.39	67.025	401
1730741400	66.805	0.46	0.69	66.65	66.93	66.565	2560
1730482200	66.349999	0.65	0.99	66.3	67.27	66.19	1022
1730395800	65.7	-0.72	-1.08	66.099999	66.41	65.565	12877
1730309400	66.415	-0.76	-1.13	66.64	66.67	66.08	16755
1730223000	67.175	-0.03	-0.04	67.49	67.51	66.98	904
1730136600	67.2	0.09	0.13	66.95	67.34	66.8	2771
1729873800	67.115	0.35	0.53	66.989999	67.345	66.92	17719
1729787400	66.76	-0.28	-0.42	67.01	67.115	66.67	3274
1729701000	67.04	-0.24	-0.36	67.52	67.645	66.995	8028
1729614600	67.28	0.04	0.06	67.4	67.645	66.985	4261
1729528200	67.24	-0.94	-1.37	67.54	67.75	67.205	3224

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관