SPDR S&P Kensho Intelligent Structures ETF【SIMS】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
SPDR S&P Kensho Intelligent Structures ETF (SIMS)
SPDR S&P Kensho Intelligent Structures ETF (SIMS) 과거

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

30.8653

-0.3724

(-1.19%)

마감 14 3월 5:00AM

30.9406

0.0753

(0.24%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9847	-3.09167974882	31.85	32.2272	30.9406	1420	31.79210934	SP
4	-2.9547	-8.73654642224	33.82	34.44	30.9406	1336	32.79342899	SP
12	-4.0847	-11.687267525	34.95	35.52	30.9406	1466	33.87136343	SP
26	-2.4647	-7.39483948395	33.33	37.76	30.9406	1351	34.82205618	SP
52	-3.2147	-9.43280516432	34.08	37.76	30.9406	2755	34.07577436	SP
156	-7.3247	-19.1796281749	38.19	41.85	28.11	3147	34.25337707	SP
260	6.9553	29.0895023003	23.91	49.84	19.61	5446	39.39352862	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	30.8653	-0.37	-1.19	31.19	31.19	30.76	3088
1741818600	31.2377	-0.19	-0.61	31.43	31.48	31.2377	659
1741732200	31.4292	-0.14	-0.44	31.48	31.48	31.4292	318
1741645800	31.567	-0.66	-2.05	31.82	31.82	31.567	1072
1741390200	32.2272	0.36	1.13	32.06	32.2272	31.5701	949
1741303800	31.8675	-0.42	-1.29	31.85	32.15	31.75	4101
1741217400	32.2826	0.65	2.05	31.64	32.305	31.64	699
1741131000	31.6338	-0.24	-0.74	31.31	31.8301	31.31	2743
1741044600	31.87	-1.06	-3.23	33	33	31.87	1232
1740785400	32.9333	0.34	1.05	32.57	32.9333	32.57	555
1740699000	32.59	-0.41	-1.23	33.17	33.17	32.59	1240
1740612600	32.996499	0.04	0.13	33.08	33.33	32.996499	1023
1740526200	32.9523	-0.12	-0.36	32.93	33.009999	32.93	1213
1740439800	33.0706	-0.31	-0.93	33.62	33.62	33.064999	1222
1740180600	33.380699	-0.79	-2.31	33.7436	33.7436	33.27	371
1740094200	34.1683	-0.1	-0.28	34.18	34.44	33.96	1040
1740007800	34.2647	0.02	0.06	34.1	34.32	34.1	3114
1739921400	34.2437	0.1	0.30	34.24	34.26	34.24	240
1739575800	34.14	0.18	0.54	34.23	34.23	34.12	2531
1739489400	33.9575	0.43	1.28	33.82	33.9575	33.74	1060
1739403000	33.5276	-0.14	-0.41	33.14	33.5276	33.14	226
1739316600	33.667	-0.35	-1.02	33.79	33.79	33.65	2365
1739230200	34.0135	0.24	0.70	33.93	34.0201	33.85	1025
1738971000	33.7754	-0.46	-1.35	34.22	34.22	33.7754	270
1738884600	34.2365	-0.02	-0.06	34.43	34.43	34.1801	535
1738798200	34.2568	0.37	1.10	34.09	34.26	34.09	270
1738711800	33.8824	0.25	0.73	33.509999	33.96	33.509999	981
1738625400	33.6364	-0.52	-1.52	33.14	33.6364	33.14	398
1738366200	34.1546	-0.3	-0.88	34.42	34.51	34.14	2066
1738279800	34.4563	0.45	1.33	34.23	34.5701	34.23	349
1738193400	34.0038	0.01	0.02	34.02	34.23	34.0038	1983
1738107000	33.997	-0.21	-0.60	34.2	34.2	33.95	653
1738020600	34.2023	-0.77	-2.21	34.33	34.33	34.19	1201
1737761400	34.9738	0.08	0.23	34.98	35.07	34.9738	876
1737675000	34.8921	0	0.00	34.8921	34.8921	34.8921	0
1737588600	34.8921	-0.32	-0.92	35.21	35.21	34.8921	663
1737502200	35.2144	0.43	1.23	35	35.2144	35	1151
1737156600	34.7858	0.06	0.17	34.98	34.98	34.7858	127
1737070200	34.7271	0.14	0.40	34.55	34.78	34.55	900
1736983800	34.5889	0.18	0.52	34.83	34.83	34.55	4633
1736897400	34.4111	0.13	0.38	34.4	34.4111	34.4	1343
1736811000	34.2813	0.02	0.05	33.96	34.2813	33.8665	2394
1736551800	34.2629	-0.53	-1.52	34.43	34.43	34.12	303
1736379000	34.79	-0.24	-0.69	34.84	34.84	34.79	1835
1736292600	35.0325	-0.14	-0.38	35.52	35.52	35.01	1692
1736206200	35.1677	0.23	0.67	35.09	35.31	35.09	254
1735947000	34.9341	0.55	1.60	34.41	34.9341	34.41	981
1735860600	34.3853	0.22	0.63	34.38	34.7202	34.25	2480
1735687800	34.169	-0.08	-0.24	34.3	34.35	34.16	2084
1735601400	34.25	-0.36	-1.03	34.2	34.38	33.9474	5102
1735342200	34.6053	-0.44	-1.24	34.84	34.84	34.49	906
1735255800	35.0409	0.25	0.72	34.73	35.08	34.73	871
1735077840	34.7906	0.23	0.66	34.56	34.7906	34.56	42
1734996600	34.5642	-0.08	-0.24	34.59	34.59	34.4852	4385
1734737400	34.6489	0.4	1.16	34.73	34.73	34.6489	76
1734651000	34.2499	-0.36	-1.04	34.95	34.95	33.96	8351
1734564600	34.611	-1.15	-3.21	35.97	36.035	34.611	1000
1734478200	35.7582	-0.9	-2.46	36.18	36.18	35.69	1889
1734391800	36.6602	0.16	0.43	36.43	36.675	36.43	1121

SPDR S&P Kensho Intellig...

Evonik Industries

2x Long Wti Oil

TranSwitch (CE)

Tupras Turkiye Petrol Ra... (PK)

HSBC Securities Services...

Akastor ASA ASA (PK)

Pembina Pipeline

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관