Em Qty Us Acc【FEMI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Em Qty Us Acc (FEMI)
Em Qty Us Acc (FEMI) 과거

Em Qty Us Acc (FEMI)

6.23

0.0025

(0.04%)

마감 20 2월 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
1739986200	6.23	0	0.04	6.2325	6.2875	6.13375	33214
1739899800	6.2275	0.02	0.28	6.2275	6.2275	6.2275	0
1739813400	6.21	0.02	0.30	6.21	6.21	6.21	0
1739554200	6.19125	0.03	0.47	6.19125	6.19125	6.19125	0
1739467800	6.1625	0.03	0.53	6.1625	6.1625	6.1625	606
1739381400	6.13	-0.01	-0.14	6.13	6.13	6.13	0
1739295000	6.13875	-0	-0.02	6.1325	6.1425	6.10375	66
1739208600	6.14	0.03	0.45	6.14	6.14	6.14	0
1738949400	6.1125	0	0.04	6.1125	6.1125	6.1125	1
1738863000	6.11	-0.01	-0.18	6.11	6.11	6.11	0
1738776600	6.12125	0.01	0.23	6.12125	6.12125	6.12125	1
1738690200	6.1075	0.09	1.47	6.1075	6.1075	6.1075	0
1738603800	6.01875	-0.06	-1.03	5.985	6.105	5.90875	243
1738344600	6.08125	-0.03	-0.47	6.08125	6.08125	6.08125	0
1738258200	6.11	0.04	0.72	6.11	6.11	6.11	0
1738171800	6.06625	0.04	0.73	6.06625	6.06625	6.06625	0
1738085400	6.0225	-0.01	-0.10	6.0225	6.0225	6.0225	21
1737999000	6.0287499	-0.11	-1.77	6.0287499	6.0287499	6.0287499	6
1737739800	6.1375	0.04	0.64	6.1375	6.1375	6.1375	4
1737653400	6.09875	-0.02	-0.27	6.09875	6.09875	6.09875	0
1737567000	6.115	0.01	0.23	6.115	6.115	6.115	0
1737480600	6.10125	0.01	0.10	6.0925	6.1725	6.075	17249
1737394200	6.095	0.05	0.87	6.095	6.095	6.095	0
1737135000	6.0425	0.07	1.13	6.0425	6.0575	5.99375	103
1737048600	5.975	-0.01	-0.10	6.01	6.0725	5.87125	18261
1736962200	5.98125	0.07	1.23	5.98125	5.98125	5.98125	0
1736875800	5.90875	0.05	0.90	5.90875	5.90875	5.90875	0
1736789400	5.85625	-0.05	-0.80	5.85625	5.85625	5.85625	4
1736530200	5.9037499	-0.11	-1.79	5.9037499	5.9037499	5.9037499	3
1736443800	6.01125	-0.01	-0.21	6.01125	6.01125	6.01125	0
1736357400	6.02375	-0.01	-0.19	6.065	6.12	5.90875	204
1736271000	6.035	-0.01	-0.23	6.035	6.035	6.035	0
1736184600	6.04875	0.03	0.46	5.96	6.0912499	5.96	393
1735925400	6.02125	0.01	0.19	6.02125	6.02125	6.02125	0
1735839000	6.01	0.08	1.29	6.0175	6.135	5.985	173
1735666200	5.93375	0	0.00	5.93375	5.93375	5.93375	0
1735579800	5.93375	-0.06	-1.02	5.93375	5.93375	5.93375	25
1735320600	5.995	0.02	0.27	5.985	5.995	5.95625	76
1735061400	5.97875	0	0.00	5.97875	5.97875	5.97875	0
1734975000	5.97875	-0.03	-0.42	5.97875	5.97875	5.97875	21
1734715800	6.00375	0	0.02	6.00375	6.00375	6.00375	65
1734629400	6.0025	-0.08	-1.36	6.0025	6.0025	6.0025	0
1734543000	6.085	0.01	0.21	6.085	6.085	6.085	0
1734456600	6.0725	-0.02	-0.35	6.0725	6.0725	6.0725	0
1734370200	6.09375	0	0.04	6.0775	6.1075	6.0775	35
1734111000	6.0912499	-0.03	-0.41	6.0912499	6.0912499	6.0912499	0
1734024600	6.11625	-0.01	-0.08	6.11625	6.11625	6.11625	0
1733938200	6.12125	0.03	0.53	6.12125	6.12125	6.12125	3
1733851800	6.08875	-0.09	-1.42	6.08875	6.08875	6.08875	0
1733765400	6.1762499	0.09	1.44	6.1762499	6.1762499	6.1762499	0
1733506200	6.08875	0.01	0.21	6.08875	6.08875	6.08875	0
1733419800	6.07625	0.01	0.12	6.07625	6.07625	6.07625	0
1733333400	6.06875	0.02	0.33	6.06875	6.06875	6.06875	0
1733247000	6.04875	0.05	0.88	6.04875	6.04875	6.04875	22
1733160600	5.99625	-0.02	-0.31	5.99625	5.99625	5.99625	18
1732901400	6.015	0.04	0.75	6.015	6.015	6.015	0
1732815000	5.97	0	0.06	5.97	5.97	5.97	0
1732728600	5.9662499	-0.02	-0.40	5.9662499	5.9662499	5.9662499	178
1732642200	5.99	-0.04	-0.66	5.99	5.99	5.99	0
1732555800	6.03	0.04	0.71	6.03	6.03	6.03	0
1732296600	5.9875	0.01	0.13	5.9875	5.9875	5.9875	33
1732210200	5.98	0.02	0.36	5.98	5.98	5.98	0
1732123800	5.95875	-0.02	-0.36	5.95875	5.95875	5.95875	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관