SP Funds S&P Global Technology ETF【SPTE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
SP Funds S&P Global Technology ETF (SPTE)
SP Funds S&P Global Technology ETF (SPTE) 과거

SP Funds S&P Global Technology ETF (SPTE)

26.6902

-0.7259

(-2.65%)

마감 04 3월 6:00AM

26.7347

0.0445

(0.17%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.2498	-7.77401520387	28.94	28.94	26.7347	11111	27.92978709	SP
4	-1.4698	-5.21946022727	28.16	29.5299	26.7347	10807	28.65183718	SP
12	-2.0598	-7.16452173913	28.75	29.798	26.7347	13403	28.52713815	SP
26	0.1802	0.679743493021	26.51	29.798	24.5	11127	27.9170871	SP
52	1.9002	7.66518757564	24.79	29.798	22.2901	9564	26.9122187	SP
156	6.5902	32.7870646766	20.1	29.798	19.79	11453	25.05508671	SP
260	6.5902	32.7870646766	20.1	29.798	19.79	11453	25.05508671	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044600	26.6902	-0.73	-2.65	27.61	27.61	26.54	8493
1740785400	27.4161	0.05	0.17	27.13	27.4161	26.96	10420
1740699000	27.3686	-1.1	-3.86	28.5	28.5	27.3686	11092
1740612600	28.4672	0.29	1.02	28.37	28.66	28.3	2928
1740526200	28.1803	-0.22	-0.77	28.49	28.49	27.987	21058
1740439800	28.4	-0.48	-1.68	28.94	28.94	28.4	10056
1740180600	28.8841	-0.52	-1.76	29.47	29.47	28.7813	8227
1740094200	29.402	-0.01	-0.03	29.5	29.5299	29.22	5165
1740007800	29.4117	0.01	0.04	29.48	29.48	29.28	10515
1739921400	29.4003	0.07	0.24	29.49	29.51	29.3	14228
1739575800	29.33	0.12	0.42	29.22	29.33	29.0809	5710
1739489400	29.2072	0.24	0.84	28.9	29.22	28.86	14705
1739403000	28.9625	-0.08	-0.26	28.67	29	28.67	6966
1739316600	29.0384	0.24	0.83	28.8	29.2199	28.8	23833
1739230200	28.8	0.28	0.99	28.84	29.04	28.79	9392
1738971000	28.5171	-0.27	-0.95	29.1	29.1	28.435	9652
1738884600	28.79	0.11	0.37	28.77	28.84	28.6384	4134
1738798200	28.6829	0.36	1.28	28.41	28.7782	28.34	19238
1738711800	28.3191	0.36	1.29	28.06	28.45	28.06	9784
1738625400	27.9585	-0.54	-1.89	28.16	28.16	27.7	9071
1738366200	28.4979	-0.13	-0.44	28.86	29.15	28.4	9992
1738279800	28.6238	0.13	0.47	28.64	28.66	28.4	15089
1738193400	28.4895	0.07	0.25	28.66	28.795	28.2	22091
1738107000	28.4186	0.84	3.05	27.84	28.4892	27.6	13137
1738020600	27.5762	-1.85	-6.28	28.01	28.14	27.3508	72193
1737761400	29.4242	-0.21	-0.71	29.74	29.74	29.38	13408
1737675000	29.636	0	0.00	29.636	29.636	29.636	0
1737588600	29.636	0.64	2.19	29.36	29.798	29.36	10808
1737502200	29	0.29	1.02	28.76	29.26	28.74	18001
1737156600	28.7079	0.2	0.71	28.94	28.94	28.7058	16468
1737070200	28.505	0.09	0.33	28.93	29	28.505	23785
1736983800	28.4108	0.57	2.04	28.24	28.429	28.18	4513
1736897400	27.8418	0.01	0.04	28.14	28.14	27.65	8246
1736811000	27.8308	-0.41	-1.46	27.71	27.8308	27.645	13601
1736551800	28.2425	-0.42	-1.46	29.59	29.59	28	14742
1736379000	28.661	-0.1	-0.34	28.74	28.74	28.46	20052
1736292600	28.7576	-0.53	-1.83	29.55	29.55	28.72	18185
1736206200	29.2925	0.73	2.55	29.2	29.5724	29.185	17769
1735947000	28.5645	0.49	1.75	28.53	28.61	28.39	18398
1735860600	28.072	-0.06	-0.21	28.26	28.4	27.9122	13135
1735687800	28.1304	-0.32	-1.12	28.53	28.53	28.1083	5201
1735601400	28.449	-0.21	-0.74	28.19	28.57	28.16	5672
1735342200	28.6607	-0.34	-1.19	28.85	28.85	28.43	5147
1735255800	29.0049	0.06	0.20	28.99	29.1	28.92	8403
1735077840	28.9459	0.09	0.30	28.92	29.04	28.7557	18348
1734996600	28.8585	0.48	1.69	28.55	28.88	28.475	6319
1734737400	28.3793	0.28	0.99	27.87	28.59	27.87	3561
1734651000	28.1	-0.23	-0.80	28.38	28.38	28.06	11993
1734564600	28.3268	-0.57	-1.96	29.16	29.27	28	24495
1734478200	28.8935	-0.22	-0.74	29	29	28.75	17693
1734391800	29.11	0.39	1.36	28.9	29.1899	28.812	10800
1734132600	28.7201	0.21	0.75	28.79	28.9	28.51	7381
1734046200	28.5066	-0.08	-0.27	28.51	28.64	28.47	12054
1733959800	28.5846	0.35	1.26	28.41	28.68	28.37	18817
1733873400	28.23	-0.46	-1.62	28.68	28.68	28.2	16207
1733787000	28.6946	-0.17	-0.58	28.75	28.95	28.6946	12172
1733527800	28.8614	0.06	0.21	28.83	28.95	28.83	4080
1733441400	28.8	0.06	0.22	28.89	28.99	28.795	6243
1733355000	28.7371	0.35	1.24	28.7	28.9275	28.6757	5574

SP Funds S&P Global Tech...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관