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)

53.12

-0.045

(-0.08%)

마감 22 9월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726849800	53.12	-0.05	-0.08	53.33	53.51	53.01	299
1726763400	53.165	0.92	1.77	53.05	53.375	52.715	559
1726677000	52.24	-0.19	-0.36	52.45	52.54	52.215	444
1726590600	52.43	0.27	0.52	52.5	53.005	52.15	757
1726504200	52.16	0.01	0.02	52.33	52.65	52.07	1066
1726245000	52.15	0.56	1.10	52.08	52.21	51.885	118
1726158600	51.585	0.74	1.46	51.64	52.035	51.245	234
1726072200	50.845	-0.08	-0.16	51.09	51.34	50.525	309
1725985800	50.925	-0.25	-0.48	51.15	51.165	50.84	904
1725899400	51.17	0.18	0.35	51.03	51.28	50.97	995
1725640200	50.99	-0.69	-1.34	51.71	52	50.925	568
1725553800	51.68	-0.16	-0.31	51.81	52.34	51.575	498
1725467400	51.84	-0.08	-0.15	51.46	52.065	51.395	87
1725381000	51.92	-0.65	-1.24	52.5	52.595	51.535	1481
1725294600	52.57	-0.05	-0.10	52.54	52.62	52.385	185
1725035400	52.62	-0.16	-0.30	52.79	52.865	52.6	1137
1724949000	52.78	0.23	0.44	52.64	53.23	52.3	1481
1724862600	52.55	-0.22	-0.42	52.85	53.115	52.535	7289
1724776200	52.77	-0.54	-1.01	52.87	52.98	52.655	1427
1724430600	53.31	0.8	1.52	52.88	53.405	52.365	1051
1724344200	52.51	-0.53	-1.00	53.05	53.26	52.49	386
1724257800	53.04	0.28	0.54	52.77	53.095	52.665	267
1724171400	52.755	-0.43	-0.81	53.13	53.21	52.74	11782
1724085000	53.185	0.63	1.19	52.8	53.215	52.8	3710
1723825800	52.56	0.42	0.81	52.52	53.055	52.055	305
1723739400	52.14	0.55	1.06	51.67	52.165	51.535	1214
1723653000	51.595	0.04	0.08	51.6	52.105	51.37	466
1723566600	51.555	0.24	0.48	51.14	51.745	50.955	111
1723480200	51.31	0.36	0.71	51.14	51.495	51.085	328
1723221000	50.95	0.25	0.49	51.15	51.195	50.745	5359
1723134600	50.7	0.33	0.65	50.08	50.76	49.675	13028
1723048200	50.375	1.15	2.34	50.12	50.635	50.01	701
1722961800	49.225	0.18	0.37	49.48	49.48	48.655	2075
1722875400	49.045	-1.36	-2.69	48.56	49.155	47.67	1944
1722616200	50.4	-1.25	-2.41	50.8	50.99	50.15	3760
1722529800	51.645	-0.64	-1.21	52.05	52.49	51.62	258
1722443400	52.28	1.15	2.24	52.02	52.45	51.735	1371
1722357000	51.135	-0.12	-0.23	51.44	51.515	51.055	453
1722270600	51.255	-0.14	-0.27	51.255	51.255	51.255	2
1722011400	51.395	0.23	0.44	51.38	51.92	51.285	92
1721925000	51.17	-0.37	-0.72	50.89	51.35	50.415	329
1721838600	51.54	-0.5	-0.96	51.68	51.865	51.465	1474
1721752200	52.04	-0.12	-0.22	52.05	52.175	51.86	23261
1721665800	52.155	0.2	0.38	51.96	52.36	51.945	607
1721406600	51.955	-0.63	-1.19	52.08	52.27	51.955	189
1721320200	52.58	-0.46	-0.87	53.07	53.34	52.475	2110
1721233800	53.04	-0.51	-0.95	53.37	53.42	52.99	852
1721147400	53.55	-0.14	-0.26	53.56	53.685	53.41	3537
1721061000	53.69	-0.37	-0.68	53.74	53.865	53.56	3853
1720801800	54.06	0.25	0.46	53.85	54.2	53.41	1510
1720715400	53.815	0.45	0.84	53.78	54.295	53.345	630
1720629000	53.365	0.34	0.64	53.19	53.44	53.1	5454
1720542600	53.025	-0.03	-0.05	53.12	53.195	52.955	1433
1720456200	53.05	0.28	0.53	53.01	53.14	52.935	2669
1720197000	52.77	-0.05	-0.09	52.79	52.81	52.565	2304
1720110600	52.82	0.19	0.36	52.95	52.95	52.77	138
1720024200	52.63	0.89	1.72	52.07	53.085	51.8	2136
1719937800	51.74	-0.04	-0.08	51.59	51.94	51.415	4832
1719851400	51.78	-0.08	-0.15	51.92	52.28	51.64	943
1719592200	51.86	0.35	0.68	51.81	52.435	51.505	176
1719505800	51.51	0.08	0.16	51.64	52.17	51.28	258
1719419400	51.43	-0.09	-0.17	51.65	51.69	51.215	8430
1719333000	51.52	-0.43	-0.83	51.74	51.83	51.325	2908
1719246600	51.95	0.24	0.46	51.58	52.145	51.555	21975

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관