SPDR DJ REIT【RWR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

SPDR DJ REIT (RWR)

98.39

-1.00

(-1.01%)

마감 30 12월 6:00AM

98.38

-0.01

(-0.01%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-0.030481609429	98.42	100.48	97.35	219402	99.10934946	SP
4	-10.51	-9.65105601469	108.9	109.08	97.35	232178	103.78357292	SP
12	-6.2	-5.92790897791	104.59	109.48	97.35	282795	104.6506135	SP
26	6.86	7.49481044466	91.53	109.48	91.23	265213	102.94428199	SP
52	2.84	2.97226582941	95.55	109.48	85.94	282445	97.21522318	SP
156	-20.08	-16.9494386765	118.47	123.1	76.73	271438	96.06588105	SP
260	-2.64	-2.61308522221	101.03	123.1	57.8501	229998	95.28824181	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735342200	98.39	-1	-1.01	98.97	99.56	98.06	990462
1735255800	99.39	0.22	0.22	98.92	99.56	98.39	201184
1735077840	99.17	0.88	0.90	98.33	99.2	98.07	222090
1734996600	98.29	-1.2	-1.21	97.81	98.46	97.35	202437
1734737400	99.49	1.65	1.69	97.72	100.48	97.72	254300
1734651000	97.84	-1.38	-1.39	99.52	100.32	97.84	159971
1734564600	99.22	-4.14	-4.01	103.29	103.63	99.19	234650
1734478200	103.36	-0.28	-0.27	103.28	104.04	102.78	217622
1734391800	103.64	-0.29	-0.28	103.96	104.775	103.6	147838
1734132600	103.93	-0.09	-0.09	103.97	104.28	103.59	140290
1734046200	104.02	-0.02	-0.02	104.05	105.21	104	338030
1733959800	104.04	-0.43	-0.41	104.74	105.035	103.8047	198813
1733873400	104.47	-1.32	-1.25	105.67	105.67	104.12	260644
1733787000	105.79	0.55	0.52	105.56	105.92	105.33	295554
1733527800	105.24	-0.11	-0.10	105.76	105.76	104.84	83931
1733441400	105.35	-0.35	-0.33	105.31	105.48	104.93	86348
1733355000	105.7	-0.14	-0.13	106	106	105.16	134556
1733268600	105.84	-0.65	-0.61	106.8	106.8	105.74	95499
1733182200	106.49	-1.54	-1.43	107.76	107.76	106.1	245782
1732917840	108.03	-0.58	-0.53	108.9	109.08	107.93	927792
1732750200	108.61	0.76	0.70	108.54	109.48	108.52	92252
1732663800	107.85	0.32	0.30	107.39	108.04	106.85	213715
1732577400	107.53	1.41	1.33	106.7	107.96	106.7	187939
1732318200	106.12	0.56	0.53	105.81	106.35	105.7	127350
1732231800	105.56	0.76	0.73	105.11	105.97	104.6	719663
1732145400	104.8	-0.45	-0.43	104.82	105.09	104.08	144120
1732059000	105.25	0.75	0.72	104.25	105.32	103.81	87154
1731972600	104.5	0.55	0.53	103.62	104.57	103.475	118113
1731713400	103.95	0.13	0.13	103.51	104.15	103.01	195375
1731627000	103.82	-1.21	-1.15	105.08	105.08	103.68	274362
1731540600	105.03	0.8	0.77	105.02	105.77	104.78	167688
1731454200	104.23	-1.45	-1.37	105.43	105.74	104.23	137657
1731367800	105.68	-0.3	-0.28	106.03	106.85	105.66	62904
1731108600	105.98	1.62	1.55	104.76	106.29	104.76	261740
1731022200	104.36	0.97	0.94	103.7	104.68	103.33	250918
1730935800	103.39	-1.27	-1.21	105.21	105.21	102.1	140722
1730849400	104.66	1.4	1.36	103.08	104.66	102.58	157864
1730763000	103.26	1.13	1.11	102.62	103.475	102.62	95297
1730500200	102.13	-1.13	-1.09	103.71	104.035	102.08	152282
1730413800	103.26	-2.05	-1.95	104.53	104.95	103.18	372259
1730327400	105.31	0.4	0.38	105.11	105.92	104.735	144950
1730241000	104.91	-0.6	-0.57	105.32	105.58	104.81	300437
1730154600	105.51	0.54	0.51	105.58	106.37	105.21	552480
1729895400	104.97	-0.9	-0.85	106.79	107.25	104.91	483294
1729809000	105.87	-0.27	-0.25	106.01	106.56	105.77	107087
1729722600	106.14	1.08	1.03	104.89	106.325	104.89	101090
1729636200	105.06	0.33	0.32	104.46	105.46	104.33	90747
1729549800	104.73	-2.2	-2.06	106.36	106.655	104.66	234949
1729290600	106.93	0.73	0.69	106.31	106.96	106.12	777291
1729204200	106.2	-0.7	-0.65	106.57	106.63	105.84	165100
1729117800	106.9	1.52	1.44	105.68	107	105.57	183968
1729031400	105.38	1.04	1.00	104.65	106.44	104.65	2462068
1728945000	104.34	0.55	0.53	103.62	104.58	103.45	93864
1728685800	103.79	0.92	0.89	103.08	103.81	103.08	723488
1728599400	102.87	-0.63	-0.61	103.1	103.86	102.4501	80861
1728513000	103.5	0.22	0.21	103.11	103.56	102.81	98446
1728426600	103.28	-0.14	-0.14	103.84	103.94	102.86	358334
1728340200	103.42	-0.95	-0.91	103.93	103.93	102.95	1078618
1728081000	104.37	-0.17	-0.16	104.59	104.59	103.46	88144
1727994600	104.54	-0.74	-0.70	104.97	104.97	104.18	74155
1727908200	105.28	-0.56	-0.53	105.05	105.43	104.65	1194375
1727821800	105.84	-0.89	-0.83	106.95	106.95	105.39	117357
1727735400	106.73	0.78	0.74	105.68	106.76	105.37	200647

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관