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)

39.76

0.00

(0.00%)

마감 14 2월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.24	0.607287449393	39.52	39.79	39.17	1278172	39.51391402	SP
4	1.7	4.46663163426	38.06	39.79	38.0572	2321541	38.78794193	SP
12	0.6	1.53217568948	39.16	41.41	36.85	1871733	38.93614259	SP
26	1.93	5.10177108115	37.83	42.88	36.85	1643789	39.54872577	SP
52	4.92	14.1216991963	34.84	42.88	34.74	1507014	38.35833812	SP
156	-1.69	-4.07720144753	41.45	42.88	29.795	2036642	35.54876698	SP
260	2.71	7.31443994602	37.05	47.56	25.1	1945481	36.79331698	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	1260138
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	1600875
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	3026142
1738625400	38.48	-0.25	-0.65	38.16	38.685	38.095	3593799
1738366200	38.73	-0.31	-0.79	39.09	39.2	38.6734	3173464
1738279800	39.04	0.51	1.32	38.56	39.1899	38.56	2992235
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	2756140
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	37.53	37.2505	1563467
1736379000	38.04	-0.24	-0.63	38	38.07	37.865	1226167
1736292600	38.28	-0.2	-0.52	38.64	38.6778	38.225	1323677
1736206200	38.48	0.01	0.03	38.6	38.825	38.37	3266677
1735947000	38.47	0.24	0.63	38.4	38.5	38.3	1612502
1735860600	38.23	-0.14	-0.36	38.39	38.465	38.1901	2222612
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	1976805
1735342200	38.8	-0.1	-0.26	38.78	38.8	38.605	1444510
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	1098251
1734737400	39.29	0.16	0.41	39.02	39.4397	38.95	1258410
1734651000	39.13	0.18	0.46	39.33	39.33	39.1	1366488
1734564600	38.95	-0.91	-2.28	39.75	39.855	38.89	1161029
1734478200	39.86	-0.09	-0.23	39.72	39.8902	39.63	1944556
1734391800	39.95	-0.19	-0.46	40.01	40.07	39.91	1521376
1734132600	40.135	-0.05	-0.11	40.28	40.28	40.035	2048960
1734046200	40.18	-0.22	-0.54	40.23	40.33	40.1034	1466955
1733959800	40.4	0.14	0.35	40.34	40.4161	40.22	1372975
1733873400	40.26	-0.84	-2.04	40.38	40.54	40.26	4029352
1733787000	41.1	0.96	2.39	41.08	41.41	41.0601	1741737
1733527800	40.14	-0.03	-0.07	40.33	40.33	40.095	954195
1733441400	40.17	0.31	0.78	40.1	40.19	40.03	1361729
1733355000	39.86	0.08	0.20	40	40	39.755	859160
1733268600	39.78	0.14	0.35	39.67	39.79	39.53	2097518
1733182200	39.64	0.24	0.61	39.6	39.6575	39.3999	2613567
1732917840	39.4	0.18	0.46	39.03	39.425	39.01	1145451
1732750200	39.22	0.1	0.26	39.4	39.435	39.075	975453
1732663800	39.12	-0.2	-0.51	39.25	39.25	39.045	1188496
1732577400	39.32	0.03	0.08	39.44	39.4599	39.215	1934997
1732318200	39.29	-0.02	-0.05	39.16	39.31	39.1401	1173325
1732231800	39.31	-0.15	-0.38	39.23	39.32	39.11	1329004
1732145400	39.46	0.02	0.05	39.39	39.46	39.225	1321604
1732059000	39.44	0.1	0.25	39.3	39.5	39.26	1362942
1731972600	39.34	0.33	0.85	39.12	39.35	39.06	1594230
1731713400	39.01	-0.08	-0.20	39.16	39.16	38.94	2140052
1731627000	39.09	-0.3	-0.76	39.36	39.36	39.09	1375943

SPDR Portfolio Emerging ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관