X Msci Em Esg【XESE】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
X Msci Em Esg (XESE)
X Msci Em Esg (XESE) 과거

X Msci Em Esg (XESE)

38.31

-0.31

(-0.80%)

마감 29 12월 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
1735320600	38.31	-0.31	-0.80	38.39	38.5275	38.18	2758
1735061400	38.62	0	0.00	38.62	38.62	38.62	0
1734975000	38.62	0.37	0.96	38.62	38.62	38.62	0
1734715800	38.2525	-0.19	-0.50	38.2525	38.2525	38.2525	5
1734629400	38.445	-0.25	-0.64	38.445	38.445	38.445	0
1734543000	38.6925	0.16	0.42	38.6925	38.6925	38.6925	0
1734456600	38.53	-0.31	-0.79	38.475	38.57	38.4025	470
1734370200	38.835	-0.32	-0.82	39.04	39.04	38.7975	921
1734111000	39.155	0.09	0.24	39.26	39.2875	39.14	4
1734024600	39.06	0.21	0.53	39.03	39.06	38.9725	38
1733938200	38.855	0.02	0.06	38.855	38.855	38.855	6
1733851800	38.83	-0.7	-1.78	38.945	39.58	38.5925	2723
1733765400	39.5325	0.87	2.25	39.5	39.805	39.4425	2769
1733506200	38.6625	0.04	0.09	38.76	38.8025	38.565	351
1733419800	38.6275	0.11	0.28	38.6275	38.6275	38.6275	0
1733333400	38.52	-0.03	-0.08	38.675	39.0375	38.28	122
1733247000	38.55	0.08	0.21	38.445	38.6225	38.3425	332
1733160600	38.47	0.4	1.06	38.45	38.5225	38.4325	724
1732901400	38.0675	0.2	0.53	38.02	38.0975	37.93	1489
1732815000	37.865	-0.19	-0.50	37.91	37.91	37.82	7
1732728600	38.055	-0.28	-0.74	38.12	38.12	38.035	8
1732642200	38.3375	-0.09	-0.24	38.32	38.4025	38.28	34
1732555800	38.43	-0.13	-0.32	38.43	38.43	38.43	0
1732296600	38.555	0.27	0.71	38.43	38.6425	38.0025	1
1732210200	38.2825	0.09	0.23	38.2825	38.2825	38.2825	233
1732123800	38.195	-0.19	-0.50	38.195	38.195	38.195	0
1732037400	38.3875	0.16	0.42	38.3875	38.3875	38.3875	0
1731951000	38.2275	0.21	0.57	38.23	38.3125	38.095	193
1731691800	38.0125	-0.06	-0.16	38.06	38.07	37.9275	323
1731605400	38.0725	0.04	0.11	38.085	38.085	37.985	7
1731519000	38.03	-0.12	-0.31	38.03	38.03	38.03	0
1731432600	38.15	-0.4	-1.04	38.15	38.15	38.15	0
1731346200	38.55	-0.12	-0.32	38.57	38.5725	38.5175	237
1731087000	38.6725	-0.71	-1.80	38.6725	38.6725	38.6725	0
1731000600	39.38	0.62	1.61	39.38	39.38	39.38	0
1730914200	38.7575	-0.34	-0.86	38.9	38.9	38.71	93
1730827800	39.095	0.2	0.53	39.095	39.095	39.095	0
1730741400	38.89	0.2	0.53	38.74	39.2175	38.38	198
1730482200	38.685	0.11	0.28	38.75	38.7525	38.6475	906
1730395800	38.5775	-0.05	-0.12	38.58	38.58	38.4625	505
1730309400	38.625	-0.47	-1.20	38.615	38.625	38.5475	144
1730223000	39.095	-0.1	-0.26	39.095	39.095	39.095	0
1730136600	39.195	0.02	0.06	39.305	39.305	39.145	100
1729873800	39.1725	0.24	0.62	39.21	39.21	39.1275	272
1729787400	38.9325	-0.26	-0.65	39.045	39.3825	38.775	26
1729701000	39.1875	-0.15	-0.38	39.43	39.475	39.1025	2063
1729614600	39.3375	0.14	0.36	39.3375	39.3375	39.3375	0
1729528200	39.1975	-0.44	-1.10	39.1975	39.1975	39.1975	29
1729269000	39.635	0.32	0.82	39.635	39.635	39.635	11
1729182600	39.3125	-0.13	-0.33	39.33	39.86	38.7825	180
1729096200	39.4425	0.58	1.50	39.34	39.7175	39.1275	5450
1729009800	38.86	-0.93	-2.33	39.32	39.355	38.8175	5272
1728923400	39.7875	-0.08	-0.20	39.7875	39.7875	39.7875	0
1728664200	39.8675	0.26	0.65	39.485	39.9475	39.3075	180
1728577800	39.61	0.15	0.39	39.55	39.7075	39.4225	2323
1728491400	39.4575	0.03	0.07	39.125	39.55	39.035	3296
1728405000	39.43	-0.84	-2.09	39.43	39.43	39.43	0
1728318600	40.2725	0.33	0.83	40.2725	40.2725	40.2725	0
1728059400	39.94	0.21	0.52	40.015	40.065	39.8575	360
1727973000	39.7325	0.27	0.69	39.7325	39.7325	39.7325	0
1727886600	39.46	0.85	2.20	39.46	39.46	39.46	0
1727800200	38.61	0.05	0.13	38.61	38.61	38.61	0
1727713800	38.56	-0.53	-1.36	38.855	38.8675	38.5125	745

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관