Xtrackers S&P 500 Value ESG ETF【SNPV】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
Xtrackers S&P 500 Value ESG ETF (SNPV)
Xtrackers S&P 500 Value ESG ETF (SNPV) 과거

Xtrackers S&P 500 Value ESG ETF (SNPV)

32.4369

0.201

(0.62%)

마감 20 1월 6:00AM

32.4369

0.00

(0.00%)

시간외 거래: 7:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.0569	3.36806883365	31.38	32.4369	31.06	43	31.50709491	SP
4	1.6369	5.31461038961	30.8	32.4369	30.8	204	31.43470666	SP
12	0.0794	0.245383605037	32.3575	33.89	30.8	324	32.57454231	SP
26	1.4069	4.53399935546	31.03	33.89	29.48	528	32.11158606	SP
52	4.3869	15.6395721925	28.05	33.89	27.95	322	31.72360933	SP
156	7.9181	32.2939948121	24.5188	33.89	24.1149	186	30.56129581	SP
260	7.9181	32.2939948121	24.5188	33.89	24.1149	186	30.56129581	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	32.4369	0.2	0.62	32.49	32.49	32.4369	37
1737070200	32.2359	0.17	0.54	32.04	32.2359	32.04	23
1736983800	32.0627	0.38	1.21	31.6779	32.0627	31.6779	47
1736897400	31.6779	0.23	0.72	31.51	31.6779	31.51	11
1736811000	31.4518	0.28	0.91	31.06	31.4518	31.06	3
1736551800	31.1693	-0.45	-1.43	31.38	31.38	31.1693	132
1736379000	31.6209	0.07	0.21	31.5535	31.6209	31.5535	13
1736292600	31.5535	0.01	0.03	31.543	31.5535	31.53	770
1736206200	31.543	-0.07	-0.22	31.71	31.71	31.543	64
1735947000	31.613	0.24	0.78	31.58	31.613	31.58	4
1735860600	31.3687	-0.04	-0.12	31.61	31.62	31.3687	1961
1735687800	31.406	0.03	0.11	31.4	31.406	31.32	163
1735601400	31.373	-0.28	-0.88	31.35	31.373	31.35	111
1735342200	31.6516	-0.19	-0.59	31.8391	31.8391	31.6516	11
1735255800	31.8391	0.09	0.29	31.7457	31.8391	31.7457	21
1735077840	31.7457	0.24	0.76	31.5057	31.7457	31.5057	21
1734996600	31.5057	0.14	0.43	31.34	31.5057	31.34	100
1734737400	31.37	0.14	0.43	30.8	31.37	30.8	11
1734651000	31.2343	-0.17	-0.55	31.51	31.51	31.2343	3
1734564600	31.4055	-0.78	-2.41	32.21	32.27	31.4055	226
1734478200	32.180799	-0.18	-0.55	32.229999	32.229999	32.15	1208
1734391800	32.359299	-0.2	-0.62	32.560699	32.560699	32.359299	85
1734132600	32.560699	-0.1	-0.31	32.6629	32.6629	32.560699	32
1734046200	32.6629	-0.13	-0.40	32.795499	32.795499	32.6629	144
1733959800	32.795499	-0.08	-0.23	32.85	32.85	32.795499	197
1733873400	32.8711	-0.15	-0.46	32.979999	32.979999	32.8711	17
1733787000	33.024099	-0.18	-0.53	33.17	33.27	33.024099	306
1733527800	33.200699	-0.1	-0.29	33.38	33.38	33.200699	197
1733441400	33.2973	-0.09	-0.27	33.409999	33.409999	33.2973	50
1733355000	33.386499	-0.13	-0.40	33.509999	33.509999	33.32	471
1733268600	33.5201	-0.14	-0.42	33.81	33.81	33.52	2483
1733182200	33.6609	-0.19	-0.55	33.89	33.89	33.57	1246
1732917840	33.8471	0.09	0.28	33.81	33.8471	33.81	16
1732750200	33.7537	0.03	0.10	33.71	33.85	33.71	1244
1732663800	33.7191	-0	-0.01	33.72	33.76	33.7191	79
1732577400	33.7229	0.26	0.77	33.67	33.7229	33.67	39
1732318200	33.4639	0.29	0.89	33.22	33.4639	33.22	11
1732231800	33.170099	0.4	1.23	32.9	33.170099	32.9	33
1732145400	32.7684	0.04	0.13	32.86	32.86	32.7684	25
1732059000	32.7267	-0.13	-0.41	32.68	32.7267	32.56	65
1731972600	32.860799	0.11	0.32	32.755	32.860799	32.755	111
1731713400	32.755	-0.1	-0.30	32.71	32.759999	32.71	49
1731627000	32.854599	-0.18	-0.54	33.0336	33.1	32.854599	9
1731540600	33.0336	0.07	0.22	32.9604	33.0336	32.9604	1
1731454200	32.9604	-0.27	-0.81	33.2309	33.33	32.9604	326
1731367800	33.2309	0.11	0.34	33.28	33.28	33.2309	188
1731108600	33.118899	0.18	0.54	33.06	33.118899	33	265
1731022200	32.9407	-0.12	-0.37	33.15	33.15	32.9407	101
1730935800	33.063	0.89	2.77	33.25	33.25	33.0499	1495
1730849400	32.173099	0.34	1.05	31.88	32.18	31.88	40
1730763000	31.8376	-0.06	-0.19	31.86	31.86	31.8376	14
1730500200	31.8972	-0.01	-0.02	31.9039	31.9039	31.8972	1
1730413800	31.9039	-0.21	-0.64	32.1104	32.1104	31.87	3644
1730327400	32.1104	0	0.01	31.97	32.2	31.97	122
1730241000	32.106299	-0.22	-0.68	32.24	32.24	32.106299	147
1730154600	32.326099	0.21	0.66	32.29	32.326099	32.29	1
1729895400	32.113799	-0.24	-0.75	32.3575	32.409999	32.113799	7
1729809000	32.3575	-0.06	-0.18	32.4144	32.4144	32.3575	0
1729722600	32.4144	-0.09	-0.28	32.5065	32.5065	32.4144	11
1729636200	32.5065	-0.01	-0.02	32.513199	32.513199	32.331	275
1729549800	32.513199	-0.38	-1.15	32.74	32.74	32.513199	139

Xtrackers S&P 500 Value ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관