Xtrackers S&P 500 Scored and Screened ETF【SNPE】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Xtrackers S&P 500 Scored and Screened ETF (SNPE)
Xtrackers S&P 500 Scored and Screened ETF (SNPE) 과거

Xtrackers S&P 500 Scored and Screened ETF (SNPE)

52.09

0.28

(0.54%)

마감 09 3월 6:00AM

51.34

-0.75

(-1.44%)

시간외 거래: 6:48AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.37	-2.59912730032	52.71	53.71	51.34	279703	52.30094581	SP
4	-3.07	-5.64234515714	54.41	55.195	51.34	226961	53.48873944	SP
12	-3.88	-7.02643969576	55.22	55.22	51.34	210324	53.81024508	SP
26	1.37	2.74164498699	49.97	55.62	49.53	184262	53.59641407	SP
52	4.69	10.0535905681	46.65	55.62	45.05	178734	51.54059066	SP
156	12.37	31.7423659225	38.97	55.62	31.47	207167	41.43130339	SP
260	23.34	83.3571428571	28	55.62	19.29	174744	39.51688089	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390200	52.09	0.28	0.54	51.65	52.18	51.29	486628
1741303800	51.81	-0.78	-1.48	51.94	52.4	51.6021	263560
1741217400	52.59	0.58	1.12	52.06	52.69	51.655	259168
1741131000	52.01	-0.66	-1.25	52.2	52.77	51.69	565944
1741044600	52.67	-0.88	-1.64	53.68	53.71	52.33	190766
1740785400	53.55	0.91	1.73	52.71	53.6	52.5	116682
1740699000	52.64	-0.82	-1.53	53.66	53.76	52.64	292372
1740612600	53.46	-0.16	-0.30	53.78	53.96	53.29	108680
1740526200	53.62	-0.3	-0.56	53.91	53.945	53.33	298072
1740439800	53.92	-0.19	-0.35	54.35	54.46	53.875	118470
1740180600	54.11	-0.9	-1.64	54.99	54.99	54.1	221152
1740094200	55.01	-0.15	-0.27	55.16	55.16	54.74	157754
1740007800	55.16	0.15	0.27	54.94	55.195	54.9	187590
1739921400	55.01	0.23	0.42	54.9	55.01	54.77	107492
1739575800	54.78	-0.02	-0.04	54.88	54.92	54.725	72785
1739489400	54.8	0.72	1.33	54.24	54.8	54.16	131689
1739403000	54.08	-0.16	-0.29	53.74	54.2	53.63	234467
1739316600	54.24	0.07	0.13	53.91	54.265	53.91	408937
1739230200	54.17	0.34	0.63	54.16	54.245	54.05	178456
1738971000	53.83	-0.52	-0.96	54.41	54.49	53.795	347932
1738884600	54.35	0.18	0.33	54.3	54.35	54.03	395115
1738798200	54.17	0.17	0.31	53.8	54.17	53.6	229854
1738711800	54	0.37	0.69	53.59	54.04	53.57	199923
1738625400	53.63	-0.47	-0.87	53.21	53.88	53.045	390966
1738366200	54.1	-0.45	-0.82	54.78	54.9	54.06	343010
1738279800	54.55	0.14	0.26	54.35	54.659	54.1107	80177
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	54.2984	54.5	54.12	430938
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	53.12	53.16	52.5501	134390
1736379000	53.53	0.05	0.09	53.47	53.63	53.195	198630
1736292600	53.48	-0.61	-1.13	54.31	54.33	53.34	177817
1736206200	54.09	0.31	0.58	54.17	54.54	53.93	200760
1735947000	53.78	0.7	1.32	53.3	53.8	53.25	138931
1735860600	53.08	-0.19	-0.36	53.51	53.6	52.72	145083
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	85242
1735342200	54.04	-0.65	-1.19	54.39	54.39	53.715	142068
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	200267
1734737400	53.79	0.53	1.00	52.92	54.14	52.8	135237
1734651000	53.26	-0.04	-0.08	53.771	53.89	53.26	293991
1734564600	53.3	-1.56	-2.84	54.88	55.14	53.3	200475
1734478200	54.86	-0.09	-0.16	54.74	54.9199	54.72	334242
1734391800	54.95	0.05	0.09	55.01	55.07	54.88	197774
1734132600	54.9	-0.25	-0.45	55.15	55.2	54.8113	404351
1734046200	55.15	-0.28	-0.51	55.34	55.416	55.13	107177
1733959800	55.43	0.37	0.67	55.3	55.53	55.29	99224
1733873400	55.06	-0.1	-0.18	55.2	55.3	55.03	194778
1733787000	55.16	-0.21	-0.38	55.35	55.35	55.105	197724

Xtrackers S&P 500 Scored...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관