Xtrackers S&P 500 ESG ETF【SNPE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Xtrackers S&P 500 ESG ETF (SNPE)
Xtrackers S&P 500 ESG ETF (SNPE) 과거

Xtrackers S&P 500 ESG ETF (SNPE)

54.10

-0.45

(-0.82%)

마감 02 2월 6:00AM

54.12

0.02

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.96	-1.74355248819	55.06	55.12	53.69	123642	54.47661381	SP
4	0.8	1.5009380863	53.3	55.12	52.14	165608	53.89316403	SP
12	-0.35	-0.642791551882	54.45	55.62	52.14	176872	54.27758244	SP
26	3.51	6.93813006523	50.59	55.62	46.88	178237	52.7588232	SP
52	9.4	21.029082774	44.7	55.62	44.19	175648	50.51982115	SP
156	14.3	35.9296482412	39.8	55.62	31.47	208155	40.90033121	SP
260	25.6106	89.8951890879	28.4894	55.62	19.29	171049	39.04627543	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	54.1	-0.45	-0.82	54.78	54.9	54.06	343599
1738279800	54.55	0.14	0.26	54.35	54.659	54.1107	80158
1738193400	54.41	-0.29	-0.53	54.54	54.59	54.1399	101981
1738107000	54.7	0.62	1.15	54.21	54.725	53.98	135119
1738020600	54.08	-0.75	-1.37	53.69	54.12	53.69	180834
1737761400	54.83	0.03	0.05	55.06	55.12	54.755	120119
1737675000	54.8	0	0.00	54.8	54.8	54.8	0
1737588600	54.8	0.3	0.55	54.71	54.8868	54.71	66084
1737502200	54.5	0.36	0.66	54.29	54.5	54.12	449281
1737156600	54.14	0.51	0.95	54.22	54.3265	54.01	168745
1737070200	53.63	-0.22	-0.41	53.93	53.93	53.555	136555
1736983800	53.85	1.03	1.95	53.55	53.93	53.51	141274
1736897400	52.82	-0.01	-0.02	53.08	53.13	52.54	144367
1736811000	52.83	0.12	0.23	52.18	52.84	52.14	239326
1736551800	52.71	-0.82	-1.53	53.26	53.26	52.5501	137949
1736379000	53.53	0.05	0.09	53.51	53.63	53.195	194935
1736292600	53.48	-0.61	-1.13	54.31	54.33	53.34	177829
1736206200	54.09	0.31	0.58	54.17	54.54	53.93	201738
1735947000	53.78	0.7	1.32	53.3	53.8	53.25	139047
1735860600	53.08	-0.19	-0.36	53.51	53.6	52.72	145165
1735687800	53.27	-0.22	-0.41	53.67	53.71	53.14	207432
1735601400	53.49	-0.55	-1.02	53.51	53.82	53.22	86961
1735342200	54.04	-0.65	-1.19	54.39	54.39	53.715	141378
1735255800	54.69	-0.01	-0.02	54.5	54.745	54.43	83359
1735077840	54.7	0.59	1.09	54.14	54.73	54.14	152631
1734996600	54.11	0.32	0.59	53.78	54.16	53.45	200279
1734737400	53.79	0.53	1.00	52.87	54.14	52.8	137447
1734651000	53.26	-0.04	-0.08	53.79	53.89	53.26	298849
1734564600	53.3	-1.56	-2.84	54.88	55.14	53.3	201341
1734478200	54.86	-0.09	-0.16	54.74	54.9199	54.72	337543
1734391800	54.95	0.05	0.09	55.01	55.07	54.88	197814
1734132600	54.9	-0.25	-0.45	55.22	55.22	54.8113	406817
1734046200	55.15	-0.28	-0.51	55.42	55.42	55.13	114279
1733959800	55.43	0.37	0.67	55.27	55.53	55.27	100224
1733873400	55.06	-0.1	-0.18	55.32	55.32	55.03	202318
1733787000	55.16	-0.21	-0.38	55.35	55.35	55.105	199254
1733527800	55.37	-0.08	-0.14	55.53	55.62	55.33	75562
1733441400	55.45	-0.1	-0.18	55.58	55.596512	55.42	81677
1733355000	55.55	0.34	0.62	55.37	55.56	55.25	91135
1733268600	55.21	0.02	0.04	55.25	55.25	55.075	164890
1733182200	55.19	0.14	0.25	55.15	55.2588	55.08	88612
1732917840	55.05	0.31	0.57	54.85	55.17	54.75	71179
1732750200	54.74	-0.13	-0.24	54.85	54.91	54.62	109745
1732663800	54.87	0.24	0.44	54.75	54.94	54.65	154433
1732577400	54.63	0.11	0.20	54.84	54.93	54.455	214266
1732318200	54.52	0.19	0.35	54.31	54.54	54.29	133250
1732231800	54.33	0.31	0.57	54.32	54.45	53.72	163382
1732145400	54.02	-0.03	-0.06	54.12	54.12	53.58	166998
1732059000	54.05	0.22	0.41	53.55	54.1287	53.5	137056
1731972600	53.83	0.25	0.47	53.66	53.93	53.57	166977
1731713400	53.58	-0.65	-1.20	53.96	53.97	53.46	238862
1731627000	54.23	-0.27	-0.50	54.59	54.5929	54.18	144150
1731540600	54.5	-0.02	-0.04	54.6	54.68	54.34	475413
1731454200	54.52	-0.17	-0.31	54.62	54.73	54.34	130047
1731367800	54.69	0.05	0.09	54.8	54.85	54.52	425918
1731108600	54.64	0.29	0.53	54.45	54.753645	54.44	289084
1731022200	54.35	0.41	0.76	54.13	54.44	54.11	257561
1730935800	53.94	1.31	2.49	53.76	54.06	53.51	1105611
1730849400	52.63	0.59	1.13	52.1	52.64	52.1	57926
1730763000	52.04	-0.09	-0.17	52.15	52.2606	51.91	149144

Xtrackers S&P 500 ESG ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관