SPDR S&P Global Natural Resources【GNR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR S&P Global Natural Resources (GNR)
SPDR S&P Global Natural Resources (GNR) 과거

SPDR S&P Global Natural Resources (GNR)

52.68

0.47

(0.90%)

마감 20 1월 6:00AM

52.68

0.00

(0.00%)

시간외 거래: 6:04AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.5768	3.08552106326	51.1032	52.68	50.5203	224997	51.6518643	SP
4	4.14	8.52904820766	48.54	52.68	48.54	429663	49.97802145	SP
12	-3.54	-6.29669156884	56.22	56.9687	48.54	361513	52.80140048	SP
26	-4.58	-7.99860286413	57.26	58.86	48.54	276100	54.14698685	SP
52	0.01	0.0189861401177	52.67	60.635	48.54	289835	54.81554943	SP
156	-4.84	-8.41446453408	57.52	65.66	47.1729	335646	56.2941959	SP
260	6.72	14.6214099217	45.96	65.66	24.72	293766	52.46023556	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	52.68	0.47	0.90	52.51	52.8863	52.35	120970
1737070200	52.21	-0.05	-0.10	52.24	52.3206	52.05	415805
1736983800	52.26	0.53	1.02	52.33	52.41	51.9181	92637
1736897400	51.73	0.34	0.66	51.5	51.7444	51.31	179843
1736811000	51.39	0.7	1.38	50.65	51.4399	50.65	167975
1736551800	50.69	-0.03	-0.06	51.1032	51.27	50.5203	268725
1736379000	50.72	-0.05	-0.10	50.45	50.76	50.21	219627
1736292600	50.77	0.13	0.26	50.96	51.2059	50.66	159035
1736206200	50.64	0.37	0.74	50.69	51.13	50.59	353050
1735947000	50.27	0.15	0.30	50.35	50.42	50.1	100708
1735860600	50.12	0.36	0.72	50	50.43	49.88	207791
1735687800	49.76	0.39	0.79	49.63	49.88	49.476	819139
1735601400	49.37	-0.25	-0.50	49.42	49.56	49.08	1107772
1735342200	49.62	-0.02	-0.04	49.61	49.9	49.3801	478553
1735255800	49.64	0.05	0.10	49.63	49.7501	49.3718	569335
1735077840	49.59	0.2	0.40	49.48	49.6199	49.2249	755998
1734996600	49.39	0.28	0.57	48.98	49.445	48.792	953953
1734737400	49.11	0.44	0.90	48.54	49.4	48.54	454332
1734651000	48.67	-0.47	-0.96	49.4	49.44	48.63	508975
1734564600	49.14	-2.88	-5.54	50.7	50.7	49.08	440982
1734478200	52.02	-0.36	-0.69	51.99	52.19	51.8301	459419
1734391800	52.38	-0.7	-1.32	52.96	52.96	52.29	297994
1734132600	53.08	-0.52	-0.97	53.48	53.48	52.95	206087
1734046200	53.6	-0.82	-1.51	53.8115	54.13	53.53	299017
1733959800	54.42	0.13	0.24	54.41	54.485	54.19	239931
1733873400	54.29	-0.42	-0.77	54.77	54.77	54.19	183200
1733787000	54.71	0.8	1.48	54.77	55.37	54.6563	117591
1733527800	53.91	-0.66	-1.21	54.56	54.56	53.83	250274
1733441400	54.57	0.06	0.11	54.63	54.7741	54.36	297687
1733355000	54.51	-0.62	-1.12	55.23	55.23	54.4504	119593
1733268600	55.13	0.41	0.75	55.1	55.3288	54.9324	114960
1733182200	54.72	-0.23	-0.42	54.76	54.9001	54.395	311727
1732917840	54.95	0.32	0.59	54.67	55.115	54.64	103057
1732750200	54.63	0.16	0.29	54.69	55.022	54.495	108369
1732663800	54.47	-0.57	-1.04	54.87	54.87	54.31	615531
1732577400	55.04	-0.1	-0.18	55.33	55.38	54.89	140478
1732318200	55.14	0.19	0.35	54.97	55.2	54.91	71278
1732231800	54.95	0.32	0.59	54.73	54.995	54.56	96298
1732145400	54.63	0.2	0.37	54.38	54.67	54.21	710412
1732059000	54.43	-0.15	-0.27	54.2	54.5998	54.2	205735
1731972600	54.58	0.73	1.36	54.18	54.6	54.13	255245
1731713400	53.85	-0.07	-0.13	54.04	54.31	53.702	140942
1731627000	53.92	0.2	0.37	53.91	54.08	53.685	194301
1731540600	53.72	-0.1	-0.19	53.83	53.91	53.23	174802
1731454200	53.82	-1.08	-1.97	54.37	54.43	53.5783	214649
1731367800	54.9	-0.64	-1.15	55.02	55.25	54.77	767822
1731108600	55.54	-1.19	-2.10	56.04	56.04	55.24	3734067
1731022200	56.73	0.49	0.87	56.6699	56.9687	56.5187	210961
1730935800	56.24	-0.11	-0.20	55.86	56.4321	55.4072	62275
1730849400	56.35	0.53	0.95	56.08	56.35	56	55092
1730763000	55.82	0.44	0.79	55.75	56.2	55.63	131365
1730500200	55.38	0.07	0.13	55.89	55.89	55.2901	74738
1730413800	55.31	-0.16	-0.29	55.54	55.65	55.15	124872
1730327400	55.47	-0.25	-0.45	55.53	55.9408	55.3495	157555
1730241000	55.72	-0.51	-0.91	56.14	56.24	55.6107	133267
1730154600	56.23	0.14	0.25	55.82	56.31	55.82	58525
1729895400	56.09	0.16	0.29	56.22	56.535	56.07	551388
1729809000	55.93	-0.44	-0.78	56.5	56.5	55.53	80762
1729722600	56.37	-0.24	-0.42	56.3	56.5382	55.9	66532
1729636200	56.61	0.08	0.14	56.47	56.7	56.29	273703
1729549800	56.53	-0.2	-0.35	56.97	57.07	56.35	105779

SPDR S&P Global Natural ...

Davis Morgan Tf 6,25% Ap...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관