Ssga Spdr S&p 500 Etf【SPY5】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ssga Spdr S&p 500 Etf (SPY5)

516.33

6.21

(1.22%)

마감 17 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	516.62	5.99	1.17	512.58	518.22	511.25	1398
1741884900	510.63	-1.72	-0.34	512.35	517.38	510.47	552
1741798500	512.35	1.2	0.23	513.02	518.08	510	1478
1741712100	511.15	-10.37	-1.99	517.16999	518.42999	511.15	1584
1741625700	521.52	-3.7	-0.70	530.05999	530.32	520.26	1908
1741366500	525.22	-12.08	-2.25	532.13	532.13	525.22	600
1741280100	537.29999	3.01	0.56	538.28	538.28	531	1447
1741193700	534.29	-11.69	-2.14	545.42999	545.66	534.29	977
1741107300	545.98	-21.28	-3.75	558.32	558.32	545.98	1158
1741020900	567.26	1.76	0.31	573.44	573.69	567.26	919
1740761700	565.5	-6.59	-1.15	565.51	567.86	562.6	2214
1740675300	572.09	0.72	0.13	571.45	572.89	571	1485
1740588900	571.37	6.19	1.10	569.61	572.23	569.29999	798
1740502500	565.17999	-8.17	-1.42	571.11	571.99	564.33	2745
1740416100	573.35	-8.4	-1.44	576.01	577.91999	572.17999	2468
1740156900	581.75	-2.39	-0.41	583.16	585.05999	581.35	7817
1740070500	584.14	-4.64	-0.79	587.5	588.04999	584.14	3157
1739984100	588.78	3.68	0.63	586.76	588.78	585.92999	1598
1739897700	585.1	1.08	0.18	586.34	586.34	584.52	37
1739811300	584.02	1.22	0.21	583.98	585.11	583.98	1047
1739552100	582.79999	-0.62	-0.11	584.32	584.32	582.23	8726
1739465700	583.41999	1.58	0.27	581.26	583.57	580.07	2465
1739379300	581.84	-4.27	-0.73	584.79999	584.85	580.79	6709
1739292900	586.11	-1.52	-0.26	586.61	586.98	585.12	216
1739206500	587.63	2.16	0.37	586.07	588.17999	585.64	4894
1738947300	585.47	-0.03	-0.01	585.12	586.91999	584.19	7041
1738860900	585.5	7.34	1.27	585.47	586.45	585.14	820
1738774500	578.16	-3.27	-0.56	577.35	578.58	575.79999	4554
1738688100	581.42999	-1.37	-0.24	578.45	581.42999	577.96	8184
1738601700	582.79999	-5.44	-0.92	580.57	582.82	578.04	12084
1738342500	588.24	8.47	1.46	585.69	589.09	585.64	6370
1738256100	579.77	-0.13	-0.02	582.17999	583.11	578	7514
1738169700	579.9	1.42	0.25	582.99	583.69	579.54999	8517
1738083300	578.48	9.08	1.59	577.12	580.29999	574.45	4219
1737996900	569.4	-14.27	-2.44	573.53	573.62	564.08	8553
1737737700	583.66999	-1.99	-0.34	583.66	583.66999	582.2	1658
1737651300	585.66	1.49	0.26	584.23	585.66	582.85	1339
1737564900	584.16999	5.62	0.97	582.45	584.16999	580.92999	4074
1737478500	578.54999	-0.46	-0.08	579.15	582.02	578.54999	4239
1737392100	579.01	-3.9	-0.67	581.72	582.19	577.29999	2953
1737132900	582.91	6.45	1.12	577.92999	582.96	577.79	2474
1737046500	576.46	1.58	0.27	580.16	580.16	576.46	4006
1736960100	574.88	7.87	1.39	566.46	574.88	566.30999	5531
1736873700	567.01	-0.63	-0.11	570.61	571.97	566	6873
1736787300	567.64	-1.38	-0.24	567.19	568.42999	564.67999	2585
1736528100	569.02	-3.66	-0.64	572.98	573.48	567.09	3496
1736441700	572.67999	-0.3	-0.05	572.27	573.35	572.27	811
1736355300	572.98	0.73	0.13	572.37	574.30999	571.1	2168
1736268900	572.25	-5.99	-1.04	573	575.9	572.25	1655
1736182500	578.24	3.78	0.66	575.57	578.24	573.32	10765
1735923300	574.46	-0.66	-0.11	571.94	574.46	570.80999	1172
1735836900	575.12	7.75	1.37	570.44	575.12	570.44	4884
1735577700	567.37	-3.91	-0.68	570.82	571.82	564.32	3938
1735318500	571.28	1.55	0.27	577.64	578.6	570.94	2565
1734972900	569.73	1.47	0.26	571.24	571.79	568	2032
1734713700	568.26	0.92	0.16	564.03	568.26	557.52	17080
1734627300	567.34	-11.31	-1.95	567.51	570.53	566	2833
1734540900	578.65	1.93	0.33	577.87	579.51	577.09	319
1734454500	576.72	-2.65	-0.46	577.74	578.95	575.61	156
1734368100	579.37	0.51	0.09	576.9	580.11	576.9	803

Ssga Spdr S&p 500 Etf

PIMCO Muni Income Fund III

First Idaho Resources

Intesa Sanpaolo

Yorkshire Building Society

Sterling vs CNH

THL Credit Senior Loan

AFN vs Sterling

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관