Jpm Em Rei Etf【JREM】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
Jpm Em Rei Etf (JREM)
Jpm Em Rei Etf (JREM) 과거

Jpm Em Rei Etf (JREM)

32.6275

0.1675

(0.52%)

마감 28 3월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743010200	32.46	-0.17	-0.54	32.424999	32.61	32.42	9111
1742923800	32.634999	-0.01	-0.04	32.27	32.7175	32.27	3079
1742837400	32.6475	0.17	0.52	32.75	32.7575	32.5675	17204
1742578200	32.479999	-0.11	-0.32	32.375	32.54	32.295	29978
1742491800	32.585	-0.27	-0.81	32.759999	32.77	32.4025	22120
1742405400	32.8525	0.01	0.03	32.755	32.9825	32.755	2860
1742319000	32.8425	-0.01	-0.04	32.979999	33.042499	32.6925	6007
1742232600	32.854999	0.56	1.73	32.43	32.9	32.3725	12961
1741973400	32.295	0.54	1.68	32.14	32.409999	32.14	9098
1741887000	31.76	-0.17	-0.52	31.69	31.87	31.555	6458
1741800600	31.925	0.27	0.85	31.825	32.2025	31.7075	26130
1741714200	31.655	-0.05	-0.14	31.8	31.93	31.5175	25021
1741627800	31.7	-0.36	-1.13	31.84	31.9275	31.5225	10368
1741368600	32.0625	-0.31	-0.95	32.405	32.655	31.765	9859
1741282200	32.369999	0.39	1.21	32.409999	32.54	32.0775	8559
1741195800	31.9825	0.93	2.98	32.02	32.09	31.81	11348
1741109400	31.0575	-0.48	-1.51	31.285	31.36	31.0025	14048
1741023000	31.5325	0.27	0.86	31.38	31.66	31.315	9426
1740763800	31.265	-0.87	-2.69	31.22	31.3575	31.105	111813
1740677400	32.13	-0.43	-1.33	32.03	32.365	31.835	119366
1740591000	32.5625	0.59	1.83	32.549999	32.6325	32.369999	213
1740504600	31.9775	-0.14	-0.44	31.995	32.1775	31.925	76169
1740418200	32.1175	-0.64	-1.96	32.525	32.54	32.025	1704
1740159000	32.759999	0.15	0.47	32.765	32.9425	32.695	906
1740072600	32.6075	0.24	0.74	32.055	32.82	32.055	16106
1739986200	32.3675	-0.15	-0.45	32.549999	32.5925	32.3125	8948
1739899800	32.5125	0.14	0.43	32.49	32.555	32.3675	862
1739813400	32.3725	0.25	0.76	32.265	32.4	32.24	1141
1739554200	32.127499	0.23	0.74	32.09	32.2475	32.057499	3816
1739467800	31.8925	0.23	0.73	31.56	31.9	31.525	1823
1739381400	31.66	-0.05	-0.15	31.745	31.8625	31.3675	7387
1739295000	31.7075	0.04	0.13	31.55	31.7175	31.345	1582
1739208600	31.665	0.31	0.97	31.5	31.7325	31.5	1072
1738949400	31.36	0.02	0.07	31.58	31.7925	30.705	353
1738863000	31.3375	0	0.01	31.185	31.3525	31.1825	1804
1738776600	31.335	-0.1	-0.33	31.04	31.335	31.04	5913
1738690200	31.4375	0.53	1.71	31.11	31.4525	31.0975	2979
1738603800	30.91	-0.43	-1.38	30.4	30.95	30.38	4349
1738344600	31.3425	0.04	0.14	31.37	31.3925	31.2075	3885
1738258200	31.3	0.38	1.23	30.975	31.31	30.8575	1628
1738171800	30.92	0.46	1.49	30.965	31.0375	30.8325	18207
1738085400	30.465	-0.06	-0.20	30.645	30.645	30.4025	12909
1737999000	30.5275	-0.6	-1.93	30.48	30.6475	30.3525	6043
1737739800	31.1275	0.29	0.92	31.025	31.15	30.955	2514
1737653400	30.8425	0.01	0.02	30.775	30.875	30.705	14335
1737567000	30.835	0.07	0.24	30.825	30.9375	30.645	14743
1737480600	30.76	-0.18	-0.58	30.95	30.95	30.6275	4749
1737394200	30.94	0.34	1.11	30.62	31.075	30.2825	4665
1737135000	30.6	0.24	0.79	30.365	30.71	30.3275	4310
1737048600	30.36	0.13	0.44	30.425	30.745	30.255	2472
1736962200	30.2275	0.39	1.30	29.84	30.505	29.82	6053
1736875800	29.84	0.34	1.14	29.965	30.0675	29.825	5640
1736789400	29.5025	-0.24	-0.81	29.605	29.605	29.3875	809
1736530200	29.7425	-0.53	-1.74	29.93	30.23	29.535	6293
1736443800	30.27	0.02	0.06	30.315	30.355	30.165	10838
1736357400	30.2525	-0.3	-0.99	30.325	30.4525	30.14	864
1736271000	30.555	-0.23	-0.75	30.645	30.7825	30.4925	902
1736184600	30.785	0.28	0.91	30.635	31.1	30.5875	20378
1735925400	30.5075	0.04	0.14	30.465	30.5425	30.395	2091
1735839000	30.465	-0.02	-0.07	30.405	30.465	30.27	201
1735666200	30.4875	0.2	0.66	30.14	30.54	30.14	3234
1735579800	30.2875	-0.32	-1.03	30.475	30.565	30.235	14991
1735320600	30.6025	-0.2	-0.65	30.57	30.665	30.43	11732

Silver47 Exploration (PK)

Inmark Prime SOCIMI SAU

Compound USD Coin

Tremblant Global ETF

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관