Real Estate Select Sector SPDR Fund【XLRE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Real Estate Select Sector SPDR Fund (XLRE)
Real Estate Select Sector SPDR Fund (XLRE) 과거

Real Estate Select Sector SPDR Fund (XLRE)

43.76

0.29

(0.67%)

마감 22 11월 6:00AM

43.94

0.18

( 0.41% )

시간외 단일가: 9:47PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.06	2.47201492537	42.88	43.94	42.605	3749077	43.3566771	SP
4	-0.85	-1.89774503237	44.79	44.98	42.19	5536433	43.34142049	SP
12	0.6	1.38440239963	43.34	45.53	42.19	4827400	43.89331759	SP
26	5.51	14.3377569607	38.43	45.53	36.62	5186632	41.67172142	SP
52	7.58	20.8470847085	36.36	45.53	35.5699	6285890	39.66344306	SP
156	-4.28	-8.87598506844	48.22	52.17	31.99	6282537	40.25875146	SP
260	5.56	14.4867118291	38.38	52.17	24.88	6016999	39.59459854	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732231800	43.76	0.29	0.67	43.51	43.905	43.32	2898379
1732145400	43.47	-0.07	-0.16	43.29	43.53	43.13	3056804
1732059000	43.54	0.18	0.42	43.23	43.67	43.045	3476700
1731972600	43.36	0.38	0.88	42.79	43.37	42.75	3566938
1731713400	42.98	0.05	0.12	42.88	43.059	42.605	5746566
1731627000	42.93	-0.39	-0.90	43.25	43.25	42.875	4709859
1731540600	43.32	0.34	0.79	43.46	43.65	43.245	4999634
1731454200	42.98	-0.55	-1.26	43.42	43.5801	42.965	4855351
1731367800	43.53	-0.38	-0.87	43.85	44.0599	43.49	7637002
1731108600	43.91	0.74	1.71	43.37	44.035	43.36	7161953
1731022200	43.17	0.53	1.24	42.8	43.29	42.72	10486424
1730935800	42.64	-1.17	-2.67	43.42	43.42	42.19	12270518
1730849400	43.81	0.59	1.37	43.11	43.82	42.94	4601245
1730763000	43.22	0.48	1.12	42.92	43.29	42.8792	6170384
1730500200	42.74	-0.46	-1.06	43.49	43.545	42.71	5973396
1730413800	43.2	-0.77	-1.75	43.5	43.89	43.2	5686654
1730327400	43.97	0.16	0.37	43.85	44.29	43.79	5399706
1730241000	43.81	-0.4	-0.90	44.07	44.305	43.74	4458230
1730154600	44.21	0.14	0.32	44.46	44.65	44.125	2821164
1729895400	44.07	-0.35	-0.79	44.79	44.98	44.05	4751749
1729809000	44.42	0.1	0.23	44.36	44.69	44.345	3047716
1729722600	44.32	0.43	0.98	43.78	44.395	43.75	4693068
1729636200	43.89	0.07	0.16	43.73	44.06	43.63	4370195
1729549800	43.82	-0.92	-2.06	44.48	44.68	43.76	5851127
1729290600	44.74	0.31	0.70	44.52	44.7555	44.345	3889762
1729204200	44.43	-0.29	-0.65	44.59	44.63	44.26	2934001
1729117800	44.72	0.44	0.99	44.38	44.785	44.25	3575197
1729031400	44.28	0.55	1.26	43.92	44.64	43.89	5062933
1728945000	43.73	0.3	0.69	43.32	43.79	43.21	3485685
1728685800	43.43	0.44	1.02	43.22	43.44	43.095	2121177
1728599400	42.99	-0.36	-0.83	43.11	43.47	42.84	3530049
1728513000	43.35	0.02	0.05	43.24	43.3858	43.08	3337947
1728426600	43.33	0.13	0.30	43.38	43.39	43.135	3414689
1728340200	43.2	-0.32	-0.74	43.24	43.29	42.9799	3591544
1728081000	43.52	-0.29	-0.66	43.56	43.59	43.1	5102581
1727994600	43.81	-0.43	-0.97	44.1	44.1	43.68	3268543
1727908200	44.24	-0.16	-0.36	43.95	44.275	43.935	3741745
1727821800	44.4	-0.27	-0.60	44.8	44.88	44.2	5755649
1727735400	44.67	0.38	0.86	44.13	44.7	44.05	4433222
1727476200	44.29	0.06	0.14	44.54	44.645	44.22	3561564
1727389800	44.23	-0.44	-0.99	44.69	44.72	44.0701	4500931
1727303400	44.67	-0.2	-0.43	44.95	45.07	44.55	3406618
1727217000	44.865	0.01	0.01	44.65	45.02	44.47	4103782
1727130600	44.86	0.18	0.40	44.69	44.89	44.56	3933257
1726871400	44.68	-0.08	-0.18	44.5	44.725	44.4	4469104
1726785000	44.76	-0.11	-0.25	45.24	45.24	44.49	4334822
1726698600	44.87	-0.13	-0.29	45.06	45.51	44.81	5875047
1726612200	45	-0.36	-0.79	45.38	45.5	44.855	5470164
1726525800	45.36	0.15	0.33	45.42	45.53	45.225	3820029
1726266600	45.21	0.32	0.71	45.12	45.235	44.9751	3452356
1726180200	44.89	0.08	0.18	44.79	44.915	44.38	3908031
1726093800	44.81	-0.12	-0.27	44.53	44.87	44.01	5790747
1726007400	44.93	0.78	1.77	44.34	44.96	44.26	7671674
1725921000	44.15	0.52	1.19	43.63	44.258	43.57	5023329
1725661800	43.63	0	0.00	43.66	43.67	43.2332	6352644
1725575400	43.63	-0.12	-0.27	43.87	44.0999	43.515	5248558
1725489000	43.75	0.1	0.23	43.75	44.2	43.525	5791075
1725402600	43.65	0.1	0.23	43.27	43.86	43.27	6933794
1725057000	43.55	0.42	0.97	43.34	43.57	43	5233607
1724970600	43.13	-0.17	-0.39	43.23	43.3	42.93	5300912
1724884200	43.3	-0.15	-0.35	43.45	43.58	43.05	5013669
1724797800	43.45	0.11	0.25	43.08	43.495	43.01	3691105
1724711400	43.34	-0.03	-0.07	43.58	43.67	43.2711	3999344
1724452200	43.37	0.82	1.93	42.71	43.45	42.645	6071276
1724365800	42.55	0.26	0.61	42.35	42.55	42.22	4927569

Real Estate Select Secto...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관