Stratified LargeCap Index ETF【SSPY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Stratified LargeCap Index ETF (SSPY)
Stratified LargeCap Index ETF (SSPY) 과거

Stratified LargeCap Index ETF (SSPY)

83.0258

0.332

(0.40%)

마감 30 11월 6:00AM

83.0258

0.00

(0.00%)

시간외 거래: 5:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.4058	1.72237196765	81.62	83.0291	81.62	335	82.61658754	SP
4	4.7771	6.10502155307	78.2487	83.0291	77.71	1740	80.16919684	SP
12	4.9058	6.27982590886	78.12	83.0291	76.94	2524	79.13460786	SP
26	8.7158	11.7289732203	74.31	83.0291	73.74	2078	78.53967284	SP
52	15.2958	22.5834932821	67.73	83.0291	67.621	1691	76.43378306	SP
156	13.3458	19.1529850746	69.68	83.0291	57.58	2368	68.35599554	SP
260	32.8596	65.5014731034	50.1662	83.0291	32.13	4481	58.02265815	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732917840	83.0258	0.33	0.40	82.97	83.0258	82.97	31
1732750200	82.6938	-0.14	-0.17	82.99	82.99	82.6938	178
1732663800	82.8322	0.06	0.07	82.79	82.8322	82.79	5
1732577400	82.7727	0.73	0.89	83.0291	83.0291	82.65	890
1732318200	82.0407	0.79	0.97	81.62	82.0407	81.62	267
1732231800	81.25	0.97	1.21	80.51	81.2501	80.51	814
1732145400	80.2823	0.25	0.32	80.03	80.2823	79.92	1829
1732059000	80.0287	-0.14	-0.18	80.17	80.17	80.0287	86
1731972600	80.17	0.31	0.39	80.08	80.38	80.08	1088
1731713400	79.8611	-0.61	-0.76	80.37	80.37	79.8611	190
1731627000	80.4757	-0.49	-0.61	81.03	81.03	80.4757	733
1731540600	80.9687	0.1	0.12	81.18	81.18	80.9687	557
1731454200	80.87	-0.57	-0.70	81.45	81.45	80.68	3129
1731367800	81.44	0.39	0.48	81.53	81.53	81.43	3761
1731108600	81.05	0.34	0.42	80.75	81.1717	80.75	4140
1731022200	80.71	0.12	0.15	80.73	80.73	80.71	3345
1730935800	80.59	1.9	2.41	80.19	80.59	80.18	3241
1730849400	78.69	0.89	1.15	78.11	78.69	78.1	2670
1730763000	77.7961	0.09	0.11	77.87	78.03	77.79	3550
1730500200	77.71	-0.08	-0.10	78.2487	78.2487	77.71	2596
1730413800	77.7881	-0.7	-0.90	78.28	78.28	77.7881	3346
1730327400	78.492	-0.16	-0.21	78.32	78.765	78.32	113
1730241000	78.6543	-0.18	-0.22	78.7	78.7	78.6543	61
1730154600	78.83	0.36	0.46	78.8	78.9555	78.8	1403
1729895400	78.4662	-0.31	-0.39	78.5402	78.6449	78.4662	2214
1729809000	78.7731	0.06	0.08	78.7673	78.7731	78.65	900
1729722600	78.7081	-0.43	-0.54	78.68	78.7081	78.68	489
1729636200	79.1364	-0.26	-0.33	79.16	79.16	79.1082	366
1729549800	79.4009	-0.58	-0.72	79.5	79.5	79.4009	382
1729290600	79.98	0.05	0.06	79.8	80.14	79.8	6759
1729204200	79.9338	-0.15	-0.18	80.19	80.19	79.9338	55
1729117800	80.0819	0.56	0.71	79.81	80.0819	79.81	874
1729031400	79.5199	-0.35	-0.44	79.42	79.5199	79.42	43
1728945000	79.8713	0.54	0.68	79.33	79.8713	79.33	16566
1728685800	79.3327	0.72	0.92	78.59	79.3327	78.59	75
1728599400	78.6107	-0.29	-0.37	78.75	78.77	78.6107	6376
1728513000	78.899	0.47	0.60	78.52	78.99	78.52	265
1728426600	78.432	0.32	0.41	78.12	78.432	78.12	44
1728340200	78.11	-0.71	-0.90	78.77	78.77	78.11	3032
1728081000	78.82	0.65	0.83	78.71	78.83	78.6	5801
1727994600	78.17	-0.31	-0.40	78.48	78.48	78.07	6918
1727908200	78.48	-0.23	-0.30	78.4	78.7	78.4	5874
1727821800	78.7124	-0.31	-0.40	78.46	78.7124	78.46	2054
1727735400	79.025	-0.01	-0.01	79.1	79.1	79.025	8
1727476200	79.0331	0.46	0.58	79.03	79.17	78.985	6078
1727389800	78.5761	-1.65	-2.06	78.68	78.68	78.33	1235
1727303400	80.2294	-0.44	-0.54	80.77	80.77	80.05	1143
1727217000	80.6688	0.07	0.08	81.01	81.01	80.43	791
1727130600	80.6004	0.97	1.22	80.35	80.78	80.1	1857
1726871400	79.63	-0.8	-0.99	80.39	80.39	79.63	2545
1726785000	80.43	0.88	1.11	80.7	80.7	80.43	788
1726698600	79.55	-0.26	-0.32	79.81	79.99	79.55	826
1726612200	79.8091	0.19	0.24	80.01	80.01	79.8091	137
1726525800	79.62	0.37	0.47	79.56	79.63	79.42	3773
1726266600	79.2467	0.82	1.04	78.64	79.29	78.64	4422
1726180200	78.429	0.51	0.65	77.89	78.429	77.8	351
1726093800	77.92	0.03	0.04	77.62	77.92	76.94	8598
1726007400	77.8908	-0.05	-0.06	78.21	78.21	77.39	15423
1725921000	77.936	0.76	0.98	77.61	78.2	77.61	2930
1725661800	77.18	-0.87	-1.11	78.12	78.12	77.18	959
1725575400	78.05	-0.56	-0.72	78.61	78.61	77.9	1798
1725489000	78.6144	0.59	0.75	78.59	78.82	78.3	52661
1725402600	78.0269	-1.73	-2.17	79.29	79.37	78.0269	315
1725057000	79.7543	0.68	0.86	79.47	79.7543	79.47	10

Stratified LargeCap Inde...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관