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

다우존스 지수

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

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)

32.015

0.1343

(0.42%)

마감 09 3월 5:00AM

31.96

-0.055

(-0.17%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.555	-1.70402210623	32.57	33.19	31.79	20082	32.29330275	SP
4	-2.105	-6.1694021102	34.12	34.26	31.79	45322	33.73216427	SP
12	-4.805	-13.0499728408	36.82	36.87	31.79	33585	33.53675731	SP
26	-1.845	-5.44890726521	33.86	38.16	31.79	19942	34.1060939	SP
52	-0.365	-1.12723903644	32.38	38.16	31.58	17123	33.86698423	SP
156	6.635	26.1426319937	25.38	38.16	24.91	22649	30.18002863	SP
260	6.635	26.1426319937	25.38	38.16	24.91	22649	30.18002863	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	6085
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	20459
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	16499
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	33.76	34.06	33.76	8553
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	32.89	32.89	32.49	2783
1736379000	33.2	0.08	0.24	33.11	33.2	32.95	9795
1736292600	33.119999	-0.28	-0.84	33.509999	33.509999	32.99	15290
1736206200	33.4	0.28	0.83	33.34	33.56	33.299999	9550
1735947000	33.1248	0.33	1.02	32.95	33.1699	32.939999	9145
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	32.5	33.31	32.5	150018
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	17718
1734391800	36.8	0.06	0.16	36.82	36.87	36.75	6878
1734132600	36.74	-0.1	-0.27	36.82	36.82	36.64	8950
1734046200	36.84	-0.19	-0.51	36.88	36.98	36.81	6660
1733959800	37.03	0.33	0.90	37	37.04	36.97	15921
1733873400	36.7	-0.13	-0.35	36.9	36.9	36.685	13906
1733787000	36.83	-0.23	-0.63	37.05	37.05	36.83	3411

SGI US Large Cap Core ETF

VanEck Gold Miners ETF

Oatei Tf 0,1% Lg53 Eur

Tellus Multiest Fdo Inv ...

Graniteshares 3x Long Pa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관