SGI US Large Cap Core ETF【SGLC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
SGI US Large Cap Core ETF (SGLC)
SGI US Large Cap Core ETF (SGLC) 과거

SGI US Large Cap Core ETF (SGLC)

30.65

-0.4903

(-1.57%)

마감 14 3월 5:00AM

30.62

-0.03

(-0.10%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.37	-4.27857589007	32.02	32.2391	30.62	33189	31.26526749	SP
4	-3.23	-9.53364817001	33.88	34.26	30.62	23950	32.71523291	SP
12	-2.13	-6.49786455156	32.78	34.47	30.62	35314	33.30626808	SP
26	-4.16	-11.9505889112	34.81	38.16	30.62	20758	33.94506492	SP
52	-2.11	-6.44078144078	32.76	38.16	30.62	17219	33.81272754	SP
156	5.27	20.7643814027	25.38	38.16	24.91	22489	30.26475033	SP
260	5.27	20.7643814027	25.38	38.16	24.91	22489	30.26475033	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	30.65	-0.49	-1.57	31.11	31.11	30.61	26062
1741818600	31.1403	0.18	0.60	31.28	31.28	31.07	28783
1741732200	30.9561	-0.1	-0.33	31.01	31.19	30.69	11391
1741645800	31.06	-0.96	-2.98	31.46	31.46	30.77	86688
1741390200	32.015	0.13	0.42	31.77	32.015	31.61	6394
1741303800	31.8807	-0.7	-2.15	32.02	32.2391	31.79	32691
1741217400	32.5815	0.45	1.39	32.13	32.6	32.13	23127
1741131000	32.134999	-0.31	-0.95	32.13	32.5516	31.849	10871
1741044600	32.444	-0.66	-1.99	33.189999	33.189999	32.299999	28452
1740785400	33.1013	0.46	1.41	32.57	33.1013	32.57	5268
1740699000	32.6398	-0.55	-1.65	33.29	33.29	32.6398	14792
1740612600	33.1877	0.05	0.17	33.38	33.479999	33.07	17102
1740526200	33.1327	-0.09	-0.27	33.02	33.259999	33.02	8192
1740439800	33.2235	-0.18	-0.53	33.47	33.5	33.2235	12839
1740180600	33.3994	-0.54	-1.59	34	34	33.3401	9941
1740094200	33.94	-0.3	-0.88	34.09	34.09	33.8607	14300
1740007800	34.24	0.07	0.21	34.06	34.24	34.06	21466
1739921400	34.1669	-0.09	-0.27	34.15	34.1669	34.05	66972
1739575800	34.26	0.04	0.12	34.15	34.26	34.05	14370
1739489400	34.22	0.36	1.06	33.88	34.22	33.88	41419
1739403000	33.8605	-0.2	-0.60	33.67	33.9646	33.67	261008
1739316600	34.065	0.05	0.16	33.85	34.08	33.85	75078
1739230200	34.01	0.17	0.50	33.84	34.08	33.84	197143
1738971000	33.84	-0.1	-0.29	34.12	34.12	33.78	6083
1738884600	33.94	-0.3	-0.88	34.02	34.135	33.94	12943
1738798200	34.24	0.32	0.94	33.92	34.24	33.79	9311
1738711800	33.92	0.23	0.68	33.68	34.02	33.68	9996
1738625400	33.69	-0.19	-0.56	33.299999	33.8697	33.299999	20195
1738366200	33.88	-0.27	-0.79	34.31	34.449	33.8701	7605
1738279800	34.1503	0.06	0.17	33.89	34.23	33.89	16500
1738193400	34.0939	-0.14	-0.42	34.16	34.21	33.9	16764
1738107000	34.2388	0.33	0.97	33.82	34.3199	33.82	4861
1738020600	33.91	-0.4	-1.17	33.54	33.91	33.54	6328
1737761400	34.31	0.04	0.12	34.36	34.47	34.276	18340
1737675000	34.2687	0	0.00	34.2687	34.2687	34.2687	0
1737588600	34.2687	0.26	0.78	34.26	34.36	34.2401	7724
1737502200	34.0045	0.41	1.23	33.88	34.06	33.8093	8528
1737156600	33.59	0.23	0.69	33.65	33.71	33.59	6145
1737070200	33.36	-0.06	-0.18	33.34	33.5599	33.299999	24825
1736983800	33.42	0.78	2.40	33.159999	33.5499	33.159999	231958
1736897400	32.636	0.02	0.08	32.74	32.74	32.4254	156095
1736811000	32.6113	-0.02	-0.07	32.24	32.6113	32.24	4437
1736551800	32.6357	-0.56	-1.70	32.689999	32.698099	32.49	2563
1736379000	33.2	0.08	0.24	33.0785	33.2	32.95	9794
1736292600	33.119999	-0.28	-0.84	33.229999	33.295	32.99	15289
1736206200	33.4	0.28	0.83	33.34	33.56	33.299999	9550
1735947000	33.1248	0.33	1.02	32.96	33.1699	32.939999	9144
1735860600	32.79	0	0.00	32.939999	32.95	32.725	10117
1735687800	32.79	-0.11	-0.33	32.93	32.979999	32.6941	25392
1735601400	32.8997	-0.32	-0.96	32.67	33.04	32.67	57421
1735342200	33.22	-0.35	-1.04	33.299999	33.3041	33	18239
1735255800	33.57	-0	-0.01	33.42	33.61	33.42	15067
1735077840	33.5726	0.44	1.34	33.29	33.5726	33.29	5875
1734996600	33.13	0.12	0.36	33	33.32	32.924999	7535
1734737400	33.009999	0.34	1.04	32.57	33.31	32.52	149936
1734651000	32.67	-2.84	-8.00	32.78	32.81	32.63	14130
1734564600	35.51	-1.1	-3.00	36.6	36.75	35.51	5754
1734478200	36.61	-0.19	-0.52	36.56	36.68	36.52	17717
1734391800	36.8	0.06	0.16	36.82	36.87	36.75	6878

SGI US Large Cap Core ETF

Toyo Construction (PK)

Virtus Stone Harbor Emd ...

Cibc Balanced Growth Etf...

RSE Collection (GM)

Axie Infinity Shard

Purpose Enhanced Dividen...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관