SPDR S&P Kensho Clean Power ETF【CNRG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR S&P Kensho Clean Power ETF (CNRG)
SPDR S&P Kensho Clean Power ETF (CNRG) 과거

SPDR S&P Kensho Clean Power ETF (CNRG)

62.60

0.48

(0.77%)

마감 16 1월 6:00AM

62.60

0.00

(0.00%)

시간외 거래: 6:13AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.4	-3.69230769231	65	65.03	60.5418	17294	62.75657299	SP
4	-0.01	-0.0159718894745	62.61	68	58.69	22323	62.75530359	SP
12	2.32	3.84870603849	60.28	68	58.69	18885	62.59286502	SP
26	-3.09	-4.70391231542	65.69	68	56.115	13834	62.27191194	SP
52	-0.92	-1.4483627204	63.52	69.0699	56.115	15912	62.56709041	SP
156	-21.84	-25.8645191852	84.44	104.31	56.115	19484	76.21003809	SP
260	14.75	30.8254963427	47.85	150	30.6	24784	88.94281866	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736983800	62.6	0.48	0.77	63.52	63.5983	62.6	12939
1736897400	62.12	-0.06	-0.10	62.95	62.95	61.89	14691
1736811000	62.18	-0.76	-1.21	62.22	62.22	60.5418	19836
1736551800	62.94	-1.24	-1.93	63.5	63.5	62.35	23007
1736379000	64.18	-2.66	-3.98	65	65.03	63.45	11640
1736292600	66.84	0.59	0.89	66.65	68	66.39	14846
1736206200	66.25	1.06	1.62	66.66	68	66.235	69484
1735947000	65.1926	1.78	2.81	63.93	65.37	63.93	17700
1735860600	63.41	2.85	4.70	61.19	64	61.19	12315
1735687800	60.5617	-0.63	-1.03	61.5	61.5016	60.38	11380
1735601400	61.19	-0.49	-0.79	60.76	61.325	60.2	27709
1735342200	61.68	-0.71	-1.14	61.91	62.4	61.13	14464
1735255800	62.3885	0.32	0.51	61.62	62.6238	61.4101	8922
1735077840	62.0729	0.4	0.65	61.86	62.38	61.3414	5449
1734996600	61.67	0.7	1.16	60.8	61.7	60.75	15752
1734737400	60.965	1.71	2.88	58.69	61.5	58.69	79853
1734651000	59.26	-0.8	-1.33	60.3678	60.49	59.25	20499
1734564600	60.0601	-2.66	-4.25	62.61	63.4391	60	11936
1734478200	62.7227	0.15	0.24	62.51	63	62.1	18169
1734391800	62.57	-0.4	-0.63	62.73	62.985	62.52	13468
1734132600	62.9684	0.15	0.24	62.8922	62.9799	62.48	8274
1734046200	62.818	-0.92	-1.45	63.43	63.7579	62.818	15124
1733959800	63.74	0.46	0.73	64.01	64.11	63.2875	14755
1733873400	63.28	-1.16	-1.81	63.54	63.8056	63.171	22782
1733787000	64.4444	0.44	0.69	64.67	65.6684	64.4444	12387
1733527800	64	-0.02	-0.03	64.54	64.5959	63.691	58943
1733441400	64.0162	-0.02	-0.04	64.04	64.5299	63.47	17108
1733355000	64.04	-0.28	-0.44	64.37	64.709999	63.781	13439
1733268600	64.319999	-1.15	-1.76	64.5909	64.881299	64.29	15551
1733182200	65.474	0.66	1.02	65.04	65.72	65.04	21903
1732917840	64.81	0.23	0.36	64.69	65.1952	64.69	5345
1732750200	64.5755	0.44	0.68	64.48	65.51	64.459999	8311
1732663800	64.1396	-0.61	-0.94	64.28	64.28	63.81	11133
1732577400	64.75	1.26	1.98	64.39	65.15	64.341399	11581
1732318200	63.4928	1.36	2.19	62.16	63.5383	62.16	15543
1732231800	62.1317	0.3	0.49	61.85	62.701	61.85	11420
1732145400	61.83	1	1.64	61	61.83	61	6797
1732059000	60.83	0.05	0.08	60.1	61.12	60.1	9399
1731972600	60.78	0.62	1.03	60.4	61.365	60.21	13645
1731713400	60.16	-0.71	-1.17	61.11	61.51	60.14	58625
1731627000	60.87	0.48	0.79	60.31	61.2691	59.84	12338
1731540600	60.39	0.21	0.35	60.63	61.21	60.1199	18491
1731454200	60.18	-2.2	-3.53	61.67	61.67	59.72	20495
1731367800	62.38	0.94	1.52	62.02	62.38	61.54	16107
1731108600	61.4437	-0.28	-0.45	61.39	61.4437	60.8549	14341
1731022200	61.72	0.39	0.64	61.57	62.37	61.57	28789
1730935800	61.3292	-4.18	-6.38	62.35	62.5	60.57	45486
1730849400	65.51	1.8	2.82	63.36	65.519999	63.36	22213
1730763000	63.713	1.33	2.14	62.36	64.2	62.36	12370
1730500200	62.38	0.3	0.49	62.19	63.16	62.12	7665
1730413800	62.0784	0.62	1.01	61.51	62.23	61.4297	4079
1730327400	61.46	-0.06	-0.10	61.3	62.14	61.11	6781
1730241000	61.5226	-1.75	-2.76	62.38	62.4265	61.39	11568
1730154600	63.27	1.68	2.73	62.19	63.8	62.19	26529
1729895400	61.59	0.75	1.23	61.44	62.29	61.4	11748
1729809000	60.84	1.1	1.84	60.32	60.89	60.25	19392
1729722600	59.74	-0.74	-1.22	60.28	60.34	59.2	16002
1729636200	60.48	-0.31	-0.51	60.55	60.88	60.3095	13717
1729549800	60.79	-0.48	-0.78	61.13	61.47	60.45	11813
1729290600	61.27	0.35	0.57	61.09	61.5099	61.06	8102
1729204200	60.92	-1.51	-2.42	62.57	62.57	60.89	34950
1729117800	62.43	1.14	1.86	61.79	62.43	61.79	6761

SPDR S&P Kensho Clean Po...

Accsys Technologies

Vontobel Financial Produ...

Timeless Capital

Vanguard Ftse Developed ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관