SPDR S&P Biotech【XBI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
SPDR S&P Biotech (XBI)
SPDR S&P Biotech (XBI) 과거

SPDR S&P Biotech (XBI)

90.51

2.54

(2.89%)

마감 22 1월 6:00AM

90.5105

0.0005

(0.00%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5905	0.656694839858	89.92	90.69	86.4	9876845	87.70417605	SP
4	-1.4295	-1.5548183598	91.94	94.4	86.4	8249816	90.04167457	SP
12	-7.8895	-8.01778455285	98.4	105.47	86.4	9186835	94.77401067	SP
26	-7.6995	-7.8398330109	98.21	105.47	86.4	8031216	96.646969	SP
52	2.8205	3.21644429239	87.69	105.47	81.14	9046386	94.05674433	SP
156	-0.6795	-0.745147494243	91.19	105.47	61.78	9974557	84.94077441	SP
260	-5.5595	-5.78692619965	96.07	174.79	61.78	8502476	94.49460833	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737502200	90.51	2.54	2.89	88.68	90.65	88.68	8070819
1737156600	87.97	0.08	0.09	88.65	88.86	87.845	7191665
1737070200	87.89	-0.66	-0.75	88.73	88.8399	87.33	6764994
1736983800	88.55	1.89	2.18	88.7	89.605	87.59	12439489
1736897400	86.66	-2.47	-2.77	89.92	89.92	86.4	13111230
1736811000	89.13	-0.31	-0.35	88.5	89.185	86.71	12976245
1736551800	89.44	-2.87	-3.11	90.42	90.59	88.84	12950300
1736379000	92.31	-0.56	-0.60	93	93.15	91.58	7450069
1736292600	92.87	0.66	0.72	92.55	94.4	92.42	9678167
1736206200	92.21	-0.2	-0.22	92.6	93.225	92.01	5055052
1735947000	92.41	0.88	0.96	91.69	92.81	91.64	5752805
1735860600	91.53	1.47	1.63	90.95	92.5	90.6	8343702
1735687800	90.06	0.17	0.19	90.39	91.07	89.37	6655076
1735601400	89.89	-1.46	-1.60	90.43	90.61	89.38	6444033
1735342200	91.35	-1.3	-1.40	91.95	92.85	90.56	8384505
1735255800	92.65	0.67	0.73	91.31	92.845	91.02	5259121
1735077840	91.98	0.09	0.10	91.94	92.1	90.895	3540609
1734996600	91.89	0.61	0.67	91.28	91.95	90.36	7618183
1734737400	91.28	1.47	1.64	89.37	91.97	89.34	10029817
1734651000	89.81	-0.12	-0.13	90.03	90.46	88.63	11892316
1734564600	89.93	-4.66	-4.93	94.54	94.7	89.005	15830733
1734478200	94.59	-0.17	-0.18	93.98	95.3	93.95	5553798
1734391800	94.76	1.36	1.46	93.4	95.515	92.94	8503232
1734132600	93.4	-0.8	-0.85	93.97	94.47	92.635	12305652
1734046200	94.2	-2.77	-2.86	96.24	96.71	94.15	9309475
1733959800	96.97	-0.45	-0.46	97.67	97.97	96.41	5665213
1733873400	97.42	-0.82	-0.83	98.41	98.61	97.1	5313546
1733787000	98.24	-0.9	-0.91	99.22	99.905	98.04	6242764
1733527800	99.14	1.81	1.86	97.82	99.73	97.63	6288482
1733441400	97.33	-1.46	-1.48	98.08	98.71	97	8607887
1733355000	98.79	1.1	1.13	97.69	99.59	97.31	7083836
1733268600	97.69	-1.62	-1.63	99.04	99.33	97.57	6371026
1733182200	99.31	-0.31	-0.31	99.29	99.64	98.54	13437807
1732917840	99.62	-0.38	-0.38	99.78	100.24	99.24	4062381
1732750200	100	1.15	1.16	99.08	100.2	98.7	7433839
1732663800	98.85	1.22	1.25	97.8	98.92	96.94	8068730
1732577400	97.63	1.39	1.44	97.63	99.03	97.53	12916485
1732318200	96.24	1.94	2.06	94.78	96.61	94.16	9495963
1732231800	94.3	0.29	0.31	94.11	95.44	92.74	11572862
1732145400	94.01	0.84	0.90	93.38	94.1701	92.4	10373774
1732059000	93.17	1.21	1.32	91.235	93.21	90.67	12452278
1731972600	91.96	0.13	0.14	92.14	92.74	91.08	12256727
1731713400	91.83	-5.13	-5.29	96.91	96.91	91.64	30306766
1731627000	96.96	-3.05	-3.05	99.77	100.17	96.87	14687128
1731540600	100.01	-0.5	-0.50	101.47	102.43	100	7947458
1731454200	100.51	-3.02	-2.92	102.44	103.17	100.39	9777798
1731367800	103.53	-0.65	-0.62	104.79	105.47	103.35	9985521
1731108600	104.18	1.17	1.14	102.88	104.225	102.56	9305640
1731022200	103.01	0.57	0.56	103	103.89	102.54	7991378
1730935800	102.44	1.82	1.81	103.28	103.31	100.75	15993413
1730849400	100.62	1.4	1.41	98.71	100.63	98.2	7018402
1730763000	99.22	-0.05	-0.05	98.84	100.07	97.89	6362486
1730500200	99.27	2.24	2.31	97.59	99.3	97.35	6647146
1730413800	97.03	-1.39	-1.41	97.93	98.12	96.84	7824806
1730327400	98.42	-0.14	-0.14	98.25	99.46	97.98	4641836
1730241000	98.56	0.07	0.07	98.4	98.71	97.64	6102256
1730154600	98.49	1.34	1.38	98.08	99.51	97.87	5337678
1729895400	97.15	-0.1	-0.10	97.63	98.85	97.12	6249329
1729809000	97.25	0.58	0.60	97.14	98.235	96.88	4214792
1729722600	96.67	-1.6	-1.63	97.87	98.27	96.105	8115904
1729636200	98.27	0.12	0.12	97.69	98.4	97.46	5082980

SPDR S&P Biotech

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관