Xtrackers MSCI USA Esg Leaders Equity ETF【USSG】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 MSCI USA Esg Leaders Equity ETF (USSG)
Xtrackers MSCI USA Esg Leaders Equity ETF (USSG) 과거

Xtrackers MSCI USA Esg Leaders Equity ETF (USSG)

55.23

0.5579

(1.02%)

마감 18 1월 6:00AM

55.20

-0.03

(-0.05%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.39	2.58172362556	53.84	55.2	52.87	14114	53.91778406	SP
4	1.43	2.65799256506	53.8	55.57	52.87	18948	54.45966222	SP
12	1.11	2.05099778271	54.12	56.71	52.73	90379	54.63447936	SP
26	2.86	5.46114187512	52.37	56.71	47.2	65862	53.54733377	SP
52	11.01	24.8982360923	44.22	56.71	44.05	49883	51.88263633	SP
156	12.82	30.2287196416	42.41	56.71	31.56	134865	39.5524427	SP
260	24.97	82.5181758096	30.26	56.71	20.115	132781	37.24598484	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	55.23	0.56	1.02	55.31	55.4279	55.092	16078
1737070200	54.6721	-0.03	-0.05	54.81	54.88	54.595	5627
1736983800	54.7	1.02	1.90	54.41	54.7743	54.35	15143
1736897400	53.68	0.07	0.13	53.92	53.94	53.2988	14785
1736811000	53.61	0.08	0.15	52.87	53.61	52.87	12563
1736551800	53.53	-0.91	-1.67	53.84	53.91	53.392	22454
1736379000	54.44	0.05	0.09	54.32	54.44	54.1402	16331
1736292600	54.39	-0.77	-1.40	55.24	55.28	54.1376	8187
1736206200	55.16	0.41	0.75	55.23	55.52	54.91	12573
1735947000	54.7495	0.91	1.69	54.18	54.78	54.18	14916
1735860600	53.84	-0.14	-0.26	54.26	54.4	53.579	14310
1735687800	53.98	-0.17	-0.31	54.41	54.44	53.8623	26004
1735601400	54.15	-0.63	-1.15	54.16	54.59	53.945	28240
1735342200	54.78	-0.78	-1.40	55.19	55.19	54.46	49555
1735255800	55.56	0.04	0.07	55.38	55.57	55.38	6990
1735077840	55.5212	0.46	0.84	55.06	55.5212	55.06	11972
1734996600	55.06	0.57	1.05	54.66	55.06	54.37	31439
1734737400	54.49	0.27	0.49	53.8	55.06	53.76	31024
1734651000	54.2225	-0.04	-0.07	54.68	54.69	54.21	27516
1734564600	54.26	-1.67	-2.99	56.01	56.19	54.23	32665
1734478200	55.93	-0.2	-0.36	55.88	56.025	55.8	66048
1734391800	56.13	0.15	0.27	56.04	56.2	56.04	21608
1734132600	55.9789	-0.24	-0.43	56.32	56.32	55.86	14109
1734046200	56.22	-0.43	-0.76	56.43	56.53	56.215	61271
1733959800	56.65	0.62	1.11	56.28	56.65	56.28	11259
1733873400	56.03	-0.08	-0.14	56.185	56.3	55.915	60592
1733787000	56.11	-0.42	-0.74	56.42	56.42	56	18875
1733527800	56.53	0.11	0.19	56.57	56.71	56.4199	20620
1733441400	56.4223	-0.11	-0.19	56.51	56.615	56.4223	56602
1733355000	56.53	0.52	0.93	56.23	56.5787	56.18	19166
1733268600	56.01	-0.15	-0.27	56.05	56.05	55.85	11377
1733182200	56.16	0.2	0.36	55.98	56.16	55.95	9833
1732917840	55.96	0.47	0.85	55.7	56.01	55.7	20471
1732750200	55.49	-0.3	-0.54	55.7	55.76	55.41	26352
1732663800	55.79	0.27	0.49	55.67	55.86	55.63	15089
1732577400	55.52	0.08	0.14	55.81	55.88	55.42	21764
1732318200	55.44	0.1	0.18	55.34	55.53	55.3195	25274
1732231800	55.34	0.29	0.53	55.4	55.51	54.859	88962
1732145400	55.05	-0.15	-0.27	55.12	55.14	54.62	13739
1732059000	55.2	0.3	0.55	54.56	55.2	54.54	21098
1731972600	54.9	0.31	0.57	54.63	54.9	54.55	29265
1731713400	54.59	-0.82	-1.47	55.05	55.05	54.46	929534
1731627000	55.405	-0.34	-0.62	55.72	55.769	55.32	27141
1731540600	55.749	-0.11	-0.20	55.97	55.9967	55.749	22801
1731454200	55.86	-0.21	-0.37	55.96	56.045	55.835	60280
1731367800	56.07	0.31	0.56	56.05	56.1677	55.905	152742
1731108600	55.76	0.19	0.34	55.61	55.89	55.57	456835
1731022200	55.57	0.48	0.87	55.17	55.61	55.17	20421
1730935800	55.09	1.45	2.70	54.88	55.09	54.5399	15225
1730849400	53.64	0.67	1.26	53.03	53.64	53.03	66751
1730763000	52.97	-0.05	-0.09	53.01	53.17	52.881	18633
1730500200	53.019	0.24	0.45	53.01	53.3158	52.95	11244
1730413800	52.78	-1.09	-2.02	53.51	53.51	52.73	10258
1730327400	53.87	-0.12	-0.22	54	54.255	53.87	27846
1730241000	53.99	-0.04	-0.07	53.96	54.2	53.78	674225
1730154600	54.03	0.12	0.23	54.36	54.36	54.01	1540099
1729895400	53.9086	0.02	0.03	54.12	54.379	53.9086	11544
1729809000	53.89	0.16	0.30	53.96	53.97	53.67	27189
1729722600	53.73	-0.4	-0.74	53.96	53.96	53.48	12615
1729636200	54.13	-0.02	-0.04	53.89	54.1657	53.89	9779
1729549800	54.15	-0.14	-0.26	54.13	54.22	53.84	16320
1729290600	54.29	0.15	0.28	54.2	54.29	54.09	5738

Xtrackers MSCI USA Esg L...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관