SPDR Portfolio Emerging Markets ETF【SPEM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR Portfolio Emerging Markets ETF (SPEM)
SPDR Portfolio Emerging Markets ETF (SPEM) 과거

SPDR Portfolio Emerging Markets ETF (SPEM)

39.35

-0.15

(-0.38%)

마감 14 3월 5:00AM

38.5098

-0.8402

(-2.14%)

시간외 거래: 5:32AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4602	-3.65323992995	39.97	40.12	38.5098	1311134	39.55974746	SP
4	-0.7902	-2.0106870229	39.3	40.7799	38.415	1895797	39.60810665	SP
12	-0.8202	-2.08543096873	39.33	40.7799	36.85	1962196	38.88703196	SP
26	0.3698	0.969585736759	38.14	42.88	36.85	1769233	39.70426599	SP
52	2.2398	6.17535153019	36.27	42.88	35	1537165	38.66876875	SP
156	2.2998	6.35128417564	36.21	42.88	29.795	1979275	35.43205944	SP
260	7.7998	25.3982416151	30.71	47.56	25.1	1925852	36.91349405	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	39.35	-0.15	-0.38	39.16	39.45	39.08	826262
1741818600	39.5	0.18	0.46	39.51	39.52	39.2051	1018184
1741732200	39.32	0.27	0.69	39.48	39.53	39.085	1412875
1741645800	39.05	-0.9	-2.25	39.39	39.465	38.83	1090591
1741390200	39.95	0.13	0.33	39.85	40.0599	39.6	1276015
1741303800	39.82	-0.13	-0.33	39.97	40.12	39.7423	1758004
1741217400	39.95	1.09	2.80	39.49	40.02	39.43	1717437
1741131000	38.86	0.32	0.83	38.69	39.165	38.45	3592606
1741044600	38.54	-0.32	-0.82	39.08	39.15	38.415	2936510
1740785400	38.86	-0.51	-1.30	38.76	38.91	38.575	1771996
1740699000	39.37	-0.7	-1.75	39.79	39.845	39.345	2490500
1740612600	40.07	0.28	0.70	40.2	40.3799	39.99	5358103
1740526200	39.79	0.05	0.13	39.89	39.89	39.62	1414056
1740439800	39.74	-0.61	-1.51	40.13	40.13	39.73	1315453
1740180600	40.35	-0.07	-0.17	40.65	40.7799	40.245	1929598
1740094200	40.42	0.34	0.85	40.38	40.595	40.26	1078958
1740007800	40.08	-0.09	-0.22	40.13	40.15	40.005	865071
1739921400	40.17	0.16	0.40	40.2	40.23	40.085	1617708
1739575800	40.01	0.25	0.63	39.98	40.04	39.86	1717811
1739489400	39.76	0.15	0.38	39.3	39.79	39.3	1658665
1739403000	39.61	0.22	0.56	39.37	39.72	39.32	1260238
1739316600	39.39	-0.21	-0.53	39.3	39.505	39.25	1097343
1739230200	39.6	0.42	1.07	39.49	39.6	39.415	951496
1738971000	39.18	0.01	0.03	39.52	39.61	39.17	1423120
1738884600	39.17	0.13	0.33	39.08	39.19	39.06	1128816
1738798200	39.04	-0.09	-0.23	38.97	39.0769	38.91	1505861
1738711800	39.13	0.65	1.69	38.89	39.22	38.8601	3028348
1738625400	38.48	-0.25	-0.65	38.16	38.685	38.095	3090039
1738366200	38.73	-0.31	-0.79	39.09	39.2	38.6734	3179463
1738279800	39.04	0.51	1.32	38.56	39.1899	38.56	3028042
1738193400	38.53	0.01	0.03	38.67	38.7548	38.45	2738626
1738107000	38.52	0.22	0.57	38.21	38.52	38.095	3077618
1738020600	38.3	-0.62	-1.59	38.46	38.46	38.19	7310629
1737761400	38.92	0.32	0.83	38.9	38.99	38.75	2295746
1737675000	38.6	0	0.00	38.6	38.6	38.6	0
1737588600	38.6	0.01	0.03	38.56	38.65	38.485	1233557
1737502200	38.59	0.33	0.86	38.53	38.62	38.3501	2753904
1737156600	38.26	0.33	0.87	38.06	38.435	38.0572	1026233
1737070200	37.93	-0.03	-0.08	38.03	38.04	37.895	1239327
1736983800	37.96	0.45	1.20	37.88	37.96	37.78	2273574
1736897400	37.51	0.44	1.19	37.54	37.59	37.386316	1767660
1736811000	37.07	-0.27	-0.72	36.86	37.08	36.85	3333668
1736551800	37.34	-0.7	-1.84	37.44	37.46	37.2505	1558641
1736379000	38.04	-0.24	-0.63	38	38.07	37.865	1210299
1736292600	38.28	-0.2	-0.52	38.64	38.6778	38.225	1323074
1736206200	38.48	0.01	0.03	38.6	38.825	38.37	3264077
1735947000	38.47	0.24	0.63	38.4	38.5	38.3	1607152
1735860600	38.23	-0.14	-0.36	38.39	38.465	38.1901	2220142
1735687800	38.37	-0.12	-0.31	38.44	38.525	38.32	1485260
1735601400	38.49	-0.31	-0.80	38.62	38.62	38.37	1951950
1735342200	38.8	-0.1	-0.26	38.78	38.8	38.605	1436593
1735255800	38.9	-0.06	-0.15	38.9	38.965	38.78	999434
1735077840	38.96	0.17	0.44	38.85	38.99	38.8	452296
1734996600	38.79	-0.5	-1.27	38.76	38.829	38.53	1097397
1734737400	39.29	0.16	0.41	39.02	39.4397	38.9799	1233255
1734651000	39.13	0.18	0.46	39.33	39.33	39.1	1355543
1734564600	38.95	-0.91	-2.28	39.75	39.855	38.89	1160717
1734478200	39.86	-0.09	-0.23	39.72	39.8902	39.63	1942461
1734391800	39.95	-0.19	-0.46	40.01	40.07	39.91	1514393

SPDR Portfolio Emerging ...

Autoroutes du Sud de la ...

Breathtec BioMedical Inc.

Republic of Portugal Flo...

Rockland Resources

Bmo Ascent Equity Growth...

Bessor Minerals

Latvijas Gaze As

Xtrackers MSCI All China...

GB00BSG2DT56 20270610 4.63

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관