기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Ishr Msci Em-a | SEMA | 런던 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
3,094.00 | 3,057.00 | 3,167.00 | 3,101.00 | 3,086.00 |
SEMA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
SEMA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 3,101.00 | 15.00 | 0.49% | 3,094.00 | 3,167.00 | 3,057.00 | 2,571 |
15 5월(5) 2024 | 3,086.00 | 2.50 | 0.08% | 3,094.00 | 3,159.50 | 3,062.50 | 2,531 |
14 5월(5) 2024 | 3,083.50 | 13.00 | 0.42% | 3,075.00 | 3,088.00 | 3,073.00 | 5,802 |
11 5월(5) 2024 | 3,070.50 | 15.50 | 0.51% | 3,067.00 | 3,092.50 | 3,063.00 | 2,962 |
10 5월(5) 2024 | 3,055.00 | 1.00 | 0.03% | 3,060.00 | 3,065.00 | 3,048.50 | 13,943 |
09 5월(5) 2024 | 3,054.00 | 4.00 | 0.13% | 3,058.00 | 3,060.00 | 3,040.50 | 6,251 |
08 5월(5) 2024 | 3,050.00 | -1.00 | -0.03% | 3,054.00 | 3,054.00 | 3,041.00 | 40,010 |
04 5월(5) 2024 | 3,051.00 | 23.50 | 0.78% | 3,036.00 | 3,115.00 | 3,003.00 | 51,039 |
03 5월(5) 2024 | 3,027.50 | 50.00 | 1.68% | 3,013.00 | 3,028.00 | 3,008.50 | 9,157 |
02 5월(5) 2024 | 2,977.50 | 0.50 | 0.02% | 2,973.00 | 2,996.00 | 2,956.50 | 3,446 |
01 5월(5) 2024 | 2,977.00 | -14.00 | -0.47% | 2,998.00 | 3,008.00 | 2,975.00 | 11,149 |
30 4월(4) 2024 | 2,991.00 | 9.00 | 0.30% | 2,992.00 | 2,999.00 | 2,985.50 | 52,800 |
27 4월(4) 2024 | 2,982.00 | 48.00 | 1.64% | 2,971.00 | 2,992.50 | 2,956.00 | 6,757 |
26 4월(4) 2024 | 2,934.00 | -17.00 | -0.58% | 2,942.00 | 2,954.00 | 2,919.00 | 87,312 |
25 4월(4) 2024 | 2,951.00 | 14.00 | 0.48% | 2,972.00 | 2,972.00 | 2,947.50 | 12,878 |
24 4월(4) 2024 | 2,937.00 | 11.00 | 0.38% | 2,948.00 | 2,949.50 | 2,928.00 | 1,925 |
23 4월(4) 2024 | 2,926.00 | 29.00 | 1.00% | 2,932.00 | 2,935.00 | 2,922.50 | 14,274 |
20 4월(4) 2024 | 2,897.00 | -8.00 | -0.28% | 2,870.00 | 2,899.00 | 2,867.50 | 33,694 |
19 4월(4) 2024 | 2,905.00 | 21.00 | 0.73% | 2,921.00 | 2,925.50 | 2,873.50 | 3,081 |
18 4월(4) 2024 | 2,884.00 | -5.00 | -0.17% | 2,894.00 | 2,899.50 | 2,882.50 | 81,884 |
17 4월(4) 2024 | 2,889.00 | -55.00 | -1.87% | 2,900.00 | 2,902.50 | 2,876.50 | 4,395 |