Inv Ft Em Hdlv【HDEM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Inv Ft Em Hdlv (HDEM)
Inv Ft Em Hdlv (HDEM) 과거

Inv Ft Em Hdlv (HDEM)

1,731.00

6.75

(0.39%)

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	1731	6.75	0.39	1741.5	1753.5	1695.5	663
1744302600	1724.25	32.5	1.92	1724.25	1724.25	1724.25	1098
1744216200	1691.75	-27.25	-1.59	1711	1728.25	1660	276
1744129800	1719	7.5	0.44	1719	1719	1719	457
1744043400	1711.5	-33.25	-1.91	1685	1757.5	1671.5	3974
1743784200	1744.75	-55.25	-3.07	1789	1795.5	1706.5	12834
1743697800	1800	-31.75	-1.73	1792.5	1808.25	1777.5	789
1743611400	1831.75	-9	-0.49	1844	1858.25	1829	175
1743525000	1840.75	14.25	0.78	1840.75	1840.75	1840.75	108
1743438600	1826.5	2	0.11	1826.5	1826.5	1826.5	63
1743183000	1824.5	-25.75	-1.39	1815.5	1848.25	1809.25	56
1743096600	1850.25	1.75	0.09	1854	1854	1826.25	361
1743010200	1848.5	1.75	0.09	1845	1864.75	1827.75	1857
1742923800	1846.75	7.75	0.42	1846.75	1846.75	1846.75	391
1742837400	1839	0	0.00	1845.5	1845.5	1831.5	178
1742578200	1839	-0.25	-0.01	1839	1839	1839	27
1742491800	1839.25	-4.75	-0.26	1841	1850.25	1838	88
1742405400	1844	3.5	0.19	1844	1844	1844	162
1742319000	1840.5	6.25	0.34	1840.5	1840.5	1840.5	60
1742232600	1834.25	10.75	0.59	1770	1837.75	1770	765
1741973400	1823.5	30.5	1.70	1823.5	1823.5	1823.5	7
1741887000	1793	-1.5	-0.08	1793	1793	1793	333
1741800600	1794.5	-2.25	-0.13	1805	1813	1780.5	227
1741714200	1796.75	-3	-0.17	1794	1799.75	1793.5	786
1741627800	1799.75	-12.25	-0.68	1799.75	1799.75	1799.75	1250
1741368600	1812	-1.5	-0.08	1812	1812	1812	112
1741282200	1813.5	3.75	0.21	1813.5	1813.5	1813.5	68
1741195800	1809.75	14.75	0.82	1809.75	1809.75	1809.75	123
1741109400	1795	-14.75	-0.82	1795	1795	1795	559
1741023000	1809.75	-10	-0.55	1814.5	1816.25	1806.75	1282
1740763800	1819.75	-13.75	-0.75	1813	1822	1812.25	1172
1740677400	1833.5	-11	-0.60	1833.5	1833.5	1833.5	98
1740591000	1844.5	7	0.38	1844.5	1844.5	1844.5	1563
1740504600	1837.5	-10.5	-0.57	1837.5	1837.5	1837.5	11
1740418200	1848	-12.75	-0.69	1856	1856.75	1847.25	1192
1740159000	1860.75	-3.75	-0.20	1860.75	1860.75	1860.75	29
1740072600	1864.5	-0.25	-0.01	1868	1890	1847	988
1739986200	1864.75	-1.25	-0.07	1867	1867.25	1856.75	126
1739899800	1866	2	0.11	1866	1866	1866	2237
1739813400	1864	12.75	0.69	1861.5	1865.25	1858.5	5770
1739554200	1851.25	3.5	0.19	1848	1851.5	1848	1761
1739467800	1847.75	-13.75	-0.74	1847.75	1847.75	1847.75	253
1739381400	1861.5	2	0.11	1855.5	1865.25	1833.5	320
1739295000	1859.5	-0.75	-0.04	1859.5	1859.5	1859.5	274
1739208600	1860.25	11.25	0.61	1860.25	1860.25	1860.25	27
1738949400	1849	-1.25	-0.07	1853.5	1875.75	1826	1442
1738863000	1850.25	14	0.76	1850.25	1850.25	1850.25	3522
1738776600	1836.25	-18.5	-1.00	1835.5	1839.75	1835.5	1280
1738690200	1854.75	4.5	0.24	1848.5	1857.25	1845.25	4071
1738603800	1850.25	-22	-1.18	1853	1873.25	1844.25	677
1738344600	1872.25	0.5	0.03	1875	1882.5	1855.25	2259
1738258200	1871.75	17.25	0.93	1838	1872	1838	122
1738171800	1854.5	15.75	0.86	1854.5	1854.5	1854.5	64
1738085400	1838.75	8.5	0.46	1837.5	1842	1837.5	145
1737999000	1830.25	-7	-0.38	1826.5	1833.5	1817.5	2035
1737739800	1837.25	-4.5	-0.24	1832.5	1839	1832.5	51
1737653400	1841.75	1.75	0.10	1841.75	1841.75	1841.75	2615
1737567000	1840	3.5	0.19	1830.5	1842.75	1830.5	9528
1737480600	1836.5	-11	-0.60	1824	1846.75	1824	41587
1737394200	1847.5	-2	-0.11	1842.5	1854.75	1820	71565
1737135000	1849.5	20	1.09	1838.5	1852	1834.75	16712
1737048600	1829.5	5	0.27	1829	1836.25	1825.5	623
1736962200	1824.5	10	0.55	1824.5	1824.5	1824.5	3
1736875800	1814.5	13.75	0.76	1812.5	1817.25	1812.5	87
1736789400	1800.75	-0.5	-0.03	1805	1808.5	1799.25	607

FTSE Italia All Share Co...

Amundi Etf Msci Europe M...

The Artisanal Spirits

FT Vest US Equity Enhanc...

Republic of Srpska

Sofi Next 500 ETF

DJ US Home Improvement R...

Wt Physwis Gold

PIMCO Emrging Mrkts Adv ...

Nippon Telegraph and Tel...

Jpm Us Equity D

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관