Inv Msci Emerg【MXFS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Inv Msci Emerg (MXFS)
Inv Msci Emerg (MXFS) 과거

Inv Msci Emerg (MXFS)

54.085

-0.45

(-0.83%)

마감 09 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	54.085	-0.45	-0.83	54.53	54.79	53.985	7
1741282200	54.535	0.63	1.16	54.47	54.965	54.195	1386
1741195800	53.91	1.52	2.90	53.87	54.12	53.44	686
1741109400	52.39	-0.77	-1.45	52.84	52.91	52.26	2435
1741023000	53.16	0.33	0.62	53.05	53.62	52.775	1251
1740763800	52.83	-1.33	-2.45	52.76	52.965	52.475	3885
1740677400	54.155	-0.89	-1.61	54.54	54.945	53.645	131
1740591000	55.04	0.95	1.76	54.96	55.14	54.685	4865
1740504600	54.09	-0.23	-0.42	54.18	54.43	53.48	5779
1740418200	54.32	-1.06	-1.91	55.03	55.03	54.16	24357
1740159000	55.375	0.31	0.56	55.45	55.865	55.23	3
1740072600	55.065	0.41	0.75	54.66	55.44	54.53	184
1739986200	54.655	-0.2	-0.36	55.05	55.08	54.52	109
1739899800	54.855	0.16	0.30	54.77	54.96	54.645	692
1739813400	54.69	0.45	0.83	54.52	54.7	54.43	2002
1739554200	54.24	0.34	0.64	54.33	54.59	54.095	477
1739467800	53.895	0.43	0.79	53.62	53.895	53.255	1799
1739381400	53.47	-0.01	-0.02	53.71	53.71	53.055	3344
1739295000	53.48	0.01	0.02	53.08	53.545	52.97	8010
1739208600	53.47	0.44	0.83	53.49	53.635	53.37	1042
1738949400	53.03	0.04	0.08	53.46	53.63	52.865	2
1738863000	52.99	0.05	0.09	52.84	53.035	52.72	1625
1738776600	52.94	-0.15	-0.28	52.87	53.035	52.51	279
1738690200	53.09	0.84	1.60	52.64	53.17	52.49	610
1738603800	52.255	-0.72	-1.36	51.41	52.425	51.28	635
1738344600	52.975	0.04	0.07	53.08	53.165	52.705	697
1738258200	52.94	0.59	1.13	52.37	52.965	52.255	638
1738171800	52.35	0.8	1.55	52.43	52.51	52.15	1306
1738085400	51.55	-0.05	-0.10	51.68	51.98	51.45	895
1737999000	51.6	-1.14	-2.16	51.57	51.915	51.375	926
1737739800	52.74	0.48	0.93	52.65	53.045	52.41	7
1737653400	52.255	-0.01	-0.01	52.05	52.65	52.015	418
1737567000	52.26	0.11	0.22	52.04	52.43	51.95	6257
1737480600	52.145	-0.35	-0.66	52.09	52.255	51.885	462
1737394200	52.49	0.68	1.31	51.98	52.72	51.57	758
1737135000	51.81	0.4	0.77	51.43	52.005	51.26	390
1737048600	51.415	0.27	0.52	51.74	51.74	51.265	426
1736962200	51.15	0.56	1.11	50.67	51.555	50.58	1078
1736875800	50.59	0.59	1.18	50.78	51.005	50.135	108
1736789400	50	-0.41	-0.80	50.16	50.17	49.75	2752
1736530200	50.405	-0.92	-1.78	51	51.145	50.295	522
1736443800	51.32	0.01	0.02	51.18	51.505	51.07	1031
1736357400	51.31	-0.55	-1.06	51.5	51.62	51	1492
1736271000	51.86	-0.39	-0.74	52.09	52.42	51.725	1098
1736184600	52.245	0.47	0.92	51.99	52.775	51.91	7431
1735925400	51.77	0.2	0.39	51.59	51.845	51.59	7
1735839000	51.57	-0.1	-0.18	51.44	51.68	50.995	778
1735666200	51.665	0.19	0.37	51.55	51.68	51.44	21
1735579800	51.475	-0.55	-1.05	51.91	51.92	51.335	888
1735320600	52.02	-0.31	-0.58	52.25	52.25	51.705	3987
1735061400	52.325	0.33	0.63	52.21	52.385	52.21	161
1734975000	52	0.01	0.01	52.12	52.485	51.765	2598
1734715800	51.995	-0.01	-0.01	51.995	51.995	51.995	0
1734629400	52	-0.79	-1.50	52.04	52.22	51.72	19261
1734543000	52.79	-0.01	-0.02	52.92	52.99	52.76	800
1734456600	52.8	-0.22	-0.41	52.74	52.88	52.14	6162
1734370200	53.02	-0.12	-0.23	53.2	53.485	52.275	927
1734111000	53.14	-0.21	-0.39	53.14	53.14	53.14	18475
1734024600	53.35	-0.03	-0.06	53.78	53.905	53.08	2678
1733938200	53.38	0.07	0.12	53.25	53.49	52.865	39
1733851800	53.315	-1.09	-1.99	53.47	53.615	53.25	3689
1733765400	54.4	1.29	2.42	53.73	54.585	53.63	1494

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관