Is Msci Emu【IEMU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Is Msci Emu (IEMU)
Is Msci Emu (IEMU) 과거

Is Msci Emu (IEMU)

211.925

0.375

( 0.18% )

업데이트: 22:32:01

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
1741195800	211.55	8.75	4.31	209.1	212.375	209.1	2749
1741109400	202.8	-5	-2.41	205.8	206.15	201.75	2123
1741023000	207.8	5.35	2.64	204.1	208.45	202.15	1517
1740763800	202.45	-0.6	-0.30	201.8	202.95	201.55	5
1740677400	203.05	-4.15	-2.00	204.95	205.975	202.275	1545
1740591000	207.2	3.07	1.51	205.25	207.225	205.025	49
1740504600	204.125	0.4	0.20	203.35	205.475	203.175	678
1740418200	203.725	0.3	0.15	204.35	204.7	202.475	617
1740159000	203.425	0.05	0.02	204.15	204.525	202.95	1846
1740072600	203.375	0.78	0.38	203.45	204.35	202.975	3057
1739986200	202.6	-3.83	-1.85	206.1	206.1	202.2	2005
1739899800	206.425	0.15	0.07	205.5	206.475	205.05	304
1739813400	206.275	1.13	0.55	205.05	206.275	204.85	213
1739554200	205.15	1	0.49	204.65	206.1	204.325	209
1739467800	204.15	4.61	2.31	202.65	204.415	200.165	2054
1739381400	199.54	1	0.50	199.38	200.2	199.24	618
1739295000	198.54	1.5	0.76	197.02	198.6	196.77	62426
1739208600	197.04	0.78	0.40	196.54	197.1	196.12	5
1738949400	196.26	-1.74	-0.88	198.38	200.07	195.73	6180
1738863000	198	2.08	1.06	196.06	198.06	195.85	1060
1738776600	195.92	1.1	0.56	194.94	196.57	194.43	1601
1738690200	194.82	2.82	1.47	191.74	195.17	191.53	3289
1738603800	192	-4.32	-2.20	190.86	193.03	189.38	2406
1738344600	196.32	-0.55	-0.28	196.5	197.27	195.59	997
1738258200	196.87	2.11	1.08	196.68	196.87	196.57	5
1738171800	194.76	0.69	0.36	195.76	195.76	193.88	1232
1738085400	194.07	-0.57	-0.29	193.72	194.86	193.26	250
1737999000	194.64	-1.24	-0.63	193.14	195.15	192.35	818
1737739800	195.88	1.93	1.00	196.4	197.07	194.75	428
1737653400	193.95	0.8	0.41	192.84	193.95	192.25	16458
1737567000	193.15	0.91	0.47	192.5	194.66	192.43	757
1737480600	192.24	0.33	0.17	190.86	192.26	190.38	298
1737394200	191.91	2.63	1.39	189.94	192.94	189.18	1597
1737135000	189.28	1.32	0.70	188.64	190.01	188.61	723
1737048600	187.96	2.88	1.56	187.02	187.96	186.58	157
1736962200	185.08	1.84	1.00	184.54	188.22	184.24	74981
1736875800	183.24	2.27	1.25	183.52	186.07	181.94	6793
1736789400	180.97	-1.38	-0.76	181.44	181.5	179.64	65
1736530200	182.35	-2.47	-1.34	185.54	187.04	182.2	10151
1736443800	184.82	0.7	0.38	184.9	184.99	184.73	22
1736357400	184.12	-1.93	-1.04	185.28	185.75	182.88	4272
1736271000	186.05	0.24	0.13	185.84	187.18	185.09	6589
1736184600	185.81	5.43	3.01	182.32	185.81	181.69	984
1735925400	180.38	-0.62	-0.34	181.74	181.78	179.72	3182
1735839000	181	-1.89	-1.03	182.82	182.86	179.99	6432
1735666200	182.89	1.47	0.81	182.02	183.18	181.88	291
1735579800	181.42	-1.62	-0.89	182.54	184	180.89	4122
1735320600	183.04	1.26	0.69	182.58	183.31	181.32	5969
1735061400	181.78	0.82	0.45	182.22	182.32	181.51	275
1734975000	180.96	-0.66	-0.36	181.18	181.66	180.53	97
1734715800	181.62	0.14	0.08	180.02	181.95	178.98	1037
1734629400	181.48	-4.47	-2.40	183.04	183.04	181.02	2092
1734543000	185.95	0.14	0.08	185.92	186.73	185.58	502
1734456600	185.81	-0.61	-0.33	185.74	186.47	185.45	3971
1734370200	186.42	-0.59	-0.32	186.96	187.26	185.75	11161
1734111000	187.01	-0.32	-0.17	186.86	188.23	186.63	373
1734024600	187.33	-0.02	-0.01	187.84	189.85	186.78	2525
1733938200	187.35	0.23	0.12	186.4	189.74	186.34	1917
1733851800	187.12	-2.31	-1.22	188.18	188.32	186.93	2518
1733765400	189.43	0.49	0.26	189.56	190.29	188.85	498
1733506200	188.94	0.59	0.31	188.56	192.08	187.82	880

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관