Ishr Em Mv【EMV】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Ishr Em Mv (EMV)

2,571.50

19.50

(0.76%)

마감 13 4월 12:30AM

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
1744389000	2571.5	19.5	0.76	2559	2627	2511	14046
1744302600	2552	34	1.35	2577	2624.5	2538.5	426
1744216200	2518	-33.5	-1.31	2494	2597	2448.75	48
1744129800	2551.5	56.75	2.27	2560	2622.5	2505.25	4515
1744043400	2494.75	-63.75	-2.49	2487.5	2604	2443.5	2026
1743784200	2558.5	-59.5	-2.27	2614	2619.5	2513.75	259
1743697800	2618	-55	-2.06	2608	2621.5	2607	1129
1743611400	2673	-0.5	-0.02	2680	2680	2606	338
1743525000	2673.5	8.5	0.32	2674	2677.5	2643.5	1096
1743438600	2665	0	0.00	2654	2667.5	2626.5	133
1743183000	2665	-30	-1.11	2659	2685	2606	2235
1743096600	2695	-1.5	-0.06	2700	2725.5	2637.5	4
1743010200	2696.5	4	0.15	2680	2729.5	2680	155
1742923800	2692.5	-4	-0.15	2688	2727	2688	7942
1742837400	2696.5	9.5	0.35	2693	2728	2653	826
1742578200	2687	15	0.56	2687	2687	2687	264
1742491800	2672	-3	-0.11	2675	2703	2631	927
1742405400	2675	0.5	0.02	2675	2675	2675	21
1742319000	2674.5	-9.5	-0.35	2667	2719	2667	8329
1742232600	2684	-3	-0.11	2667	2704	2626	568
1741973400	2687	41	1.55	2685	2687	2675	13
1741887000	2646	4.5	0.17	2633	2689.5	2607.5	1133
1741800600	2641.5	0	0.00	2632	2643	2632	1822
1741714200	2641.5	-2	-0.08	2637	2713	2607.5	531
1741627800	2643.5	-12.5	-0.47	2643	2647.5	2632.5	942
1741368600	2656	-13.5	-0.51	2665	2717	2573.25	129
1741282200	2669.5	-3.5	-0.13	2669.5	2669.5	2669.5	33
1741195800	2673	10.5	0.39	2673	2673	2673	66
1741109400	2662.5	-33	-1.22	2681	2709	2627.5	7715
1741023000	2695.5	-5.5	-0.20	2715	2772	2647.5	4437
1740763800	2701	-37	-1.35	2706	2744	2638.5	152
1740677400	2738	-12	-0.44	2738	2738	2738	28
1740591000	2750	14	0.51	2767	2786	2706.5	2123
1740504600	2736	-12.5	-0.45	2745	2770.5	2688.5	7155
1740418200	2748.5	-24.5	-0.88	2752	2765.5	2688.5	104
1740159000	2773	7.5	0.27	2752	2819	2735	24
1740072600	2765.5	2.5	0.09	2761	2824	2717	1504
1739986200	2763	-2.5	-0.09	2755	2767	2750.5	10237
1739899800	2765.5	-0.5	-0.02	2769	2799.5	2722	820
1739813400	2766	-0.5	-0.02	2766	2766	2766	3
1739554200	2766.5	-4	-0.14	2766.5	2766.5	2766.5	43
1739467800	2770.5	-10.5	-0.38	2793	2833.5	2727.5	1343
1739381400	2781	-10	-0.36	2787	2794.5	2781	2800
1739295000	2791	-18	-0.64	2785	2795.5	2785	50
1739208600	2809	21	0.75	2804	2811.5	2774.5	1079
1738949400	2788	-3	-0.11	2805	2869	2719	2583
1738863000	2791	14.5	0.52	2795	2850.5	2754.5	597
1738776600	2776.5	-10.5	-0.38	2784	2784	2776.5	642
1738690200	2787	6.5	0.23	2794	2841	2749	1363
1738603800	2780.5	-4.5	-0.16	2787	2796.5	2761	4685
1738344600	2785	6	0.22	2786	2839.5	2721	755
1738258200	2779	9.5	0.34	2779	2779	2779	3082
1738171800	2769.5	20	0.73	2769.5	2769.5	2769.5	0
1738085400	2749.5	0	0.00	2760	2761.5	2749	454
1737999000	2749.5	-19	-0.69	2760	2776	2703	688
1737739800	2768.5	-18	-0.65	2768.5	2768.5	2768.5	11
1737653400	2786.5	6	0.22	2781	2793.5	2773	533
1737567000	2780.5	8	0.29	2762	2819	2734.5	2545
1737480600	2772.5	-16.5	-0.59	2777	2821.5	2720.5	635
1737394200	2789	-10	-0.36	2800	2811	2720	2313
1737135000	2799	25.5	0.92	2788	2801	2788	836
1737048600	2773.5	8.5	0.31	2785	2822.5	2719.5	883
1736962200	2765	-5	-0.18	2781	2822	2719.5	3795
1736875800	2770	3.5	0.13	2770	2770	2770	44
1736789400	2766.5	2.5	0.09	2763	2814.5	2731	3021

BNP PARIBAS ISSUANCE

Vontobel Financial Produ...

Roper Technologies

Tasman Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관