SPDR S&P Smallcap 600 ESG ETF【ESIX】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 Smallcap 600 ESG ETF (ESIX)
SPDR S&P Smallcap 600 ESG ETF (ESIX) 과거

SPDR S&P Smallcap 600 ESG ETF (ESIX)

27.8622

-0.5006

(-1.76%)

마감 14 3월 5:00AM

27.78

-0.0822

(-0.30%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.1978	-4.12181693049	29.06	29.3801	27.78	888	28.87325852	SP
4	-3.5978	-11.4361093452	31.46	31.99	27.78	611	29.62147637	SP
12	-4.0323	-12.6426186333	31.8945	32.67	27.78	777	31.14876984	SP
26	-2.8378	-9.24364820847	30.7	34.58	27.78	1606	32.25577255	SP
52	-1.1469	-3.95358697788	29.0091	34.58	27.6965	1740	31.3299475	SP
156	0.2222	0.803907380608	27.64	34.58	23.2866	2349	26.95283429	SP
260	-1.7778	-5.9979757085	29.64	34.58	23.2866	2228	26.95504446	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	27.8622	-0.5	-1.76	28.57	28.57	27.78	4640
1741818600	28.3628	-0.09	-0.31	28.55	28.55	28.265	299
1741732200	28.4521	-0.1	-0.34	28.65	28.65	28.4521	119
1741645800	28.5491	-0.76	-2.61	28.95	28.95	28.5491	1785
1741390200	29.314	0.15	0.52	29.01	29.314	28.75	907
1741303800	29.1627	-0.32	-1.09	29.06	29.3801	29.06	1355
1741217400	29.4839	0.32	1.10	29.41	29.4839	29.05	1103
1741131000	29.164	-0.47	-1.59	29.07	29.49	29.07	1431
1741044600	29.6341	-0.64	-2.12	30.33	30.33	29.6341	895
1740785400	30.2757	0.22	0.72	30	30.2757	30	120
1740699000	30.0578	-0.41	-1.35	30.61	30.61	30.0578	126
1740612600	30.4694	-0.1	-0.33	30.91	30.91	30.4694	171
1740526200	30.5716	0.17	0.55	30.37	30.73	30.37	2383
1740439800	30.4054	-0.1	-0.34	30.81	30.81	30.4054	279
1740180600	30.5103	-0.83	-2.66	30.59	30.59	30.5103	20
1740094200	31.3445	-0.32	-1.03	31.3445	31.3445	31.3445	2
1740007800	31.6692	-0.16	-0.49	31.89	31.89	31.6692	249
1739921400	31.8265	0.17	0.53	31.95	31.95	31.8265	212
1739575800	31.6574	-0.03	-0.10	31.99	31.99	31.6574	60
1739489400	31.6905	0.38	1.21	31.46	31.6905	31.46	114
1739403000	31.3105	-0.44	-1.39	31.3105	31.3105	31.3105	26
1739316600	31.7511	-0.01	-0.05	31.69	31.7511	31.65	1207
1739230200	31.766	-0.02	-0.07	32.1	32.1	31.766	44
1738971000	31.7887	-0.48	-1.49	32	32	31.7887	85
1738884600	32.2704	-0.05	-0.17	32.2704	32.2704	32.2704	1
1738798200	32.3253	0.23	0.72	32.18	32.34	32.18	122
1738711800	32.0937	0.35	1.09	32.03	32.0937	32.03	144
1738625400	31.7467	-0.47	-1.46	31.35	31.8201	31.35	1096
1738366200	32.2158	-0.22	-0.69	32.39	32.549999	32.2158	139
1738279800	32.439999	0.29	0.90	32.47	32.6	32.439999	348
1738193400	32.1516	-0.08	-0.24	32.09	32.1516	32.09	119
1738107000	32.229999	-0	-0.01	32.32	32.32	32.21	412
1738020600	32.2333	-0.05	-0.15	32.25	32.47	32.159999	510
1737761400	32.2813	0	0.01	32.4	32.4	32.2813	163
1737675000	32.2787	0	0.00	32.2787	32.2787	32.2787	0
1737588600	32.2787	-0.3	-0.93	32.67	32.67	32.2787	4034
1737502200	32.5815	0.49	1.53	32.65	32.65	32.365	1129
1737156600	32.09	0.07	0.22	32.18	32.18	32.08	1959
1737070200	32.0199	0.11	0.33	31.88	32.0199	31.88	252
1736983800	31.9148	0.55	1.75	31.95	32.08	31.9148	1546
1736897400	31.3647	0.51	1.66	31.07	31.3647	31.07	285
1736811000	30.853	0.14	0.47	30.46	30.853	30.46	85
1736551800	30.71	-0.6	-1.90	30.81	30.81	30.53	1935
1736379000	31.306	0.05	0.17	31.33	31.33	30.94	209
1736292600	31.2531	-0.25	-0.78	31.79	31.79	31.2531	194
1736206200	31.5	-0.14	-0.45	31.64	31.81	31.5	1004
1735947000	31.6418	0.33	1.06	31.62	31.6418	31.62	78
1735860600	31.3096	-0.11	-0.36	31.7	31.7	31.28	582
1735687800	31.4236	0.05	0.17	31.4236	31.4236	31.4236	38
1735601400	31.3698	-0.16	-0.50	31.49	31.49	31.06	2112
1735342200	31.5275	-0.47	-1.47	31.73	31.73	31.5275	341
1735255800	31.9974	0.19	0.60	31.83	31.9974	31.83	383
1735077840	31.8053	0.29	0.94	31.56	31.8053	31.51	378
1734996600	31.5105	-0.2	-0.63	31.66	31.66	31.23	3721
1734737400	31.7107	0.15	0.48	31.33	31.99	31.33	570
1734651000	31.5599	-0.14	-0.45	32.1	32.1	31.31	5229
1734564600	31.7011	-1.26	-3.82	33.0901	33.0901	31.7011	580
1734478200	32.961599	-0.46	-1.37	33	33.1	32.961599	1328
1734391800	33.4209	0.16	0.47	33.38	33.499	33.3686	1299

SPDR S&P Smallcap 600 ES...

Kua Investments

Bmo Sustainable Equity G...

BnkToTheFuture BF Token

Xtrackers Russell 1000 U...

Deutsche Bank Luxembourg

Swan Enhanced Dividend I...

Rockland Resources

Bmo Ascent Equity Growth...

Bessor Minerals

Latvijas Gaze As

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관