Invesco Physical Markets Plc【SGLD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
유럽
EU
Invesco Physical Markets Plc (SGLD)
Invesco Physical Markets Plc (SGLD) 과거

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738776600	265.32	1.32	0.50	265.44	266.27999	264.91	3306
1738690200	264	0.63	0.24	262.94	264.64999	262.35	4735
1738603800	263.37	3.06	1.18	262.88	265.8	262.88	10279
1738344600	260.31	2.14	0.83	259.14999	261.52	259	2295
1738258200	258.17	3.38	1.33	256.16	258.25	256.16	3451
1738171800	254.79	0.24	0.09	255.38	255.96	254.54	2804
1738085400	254.55	3.27	1.30	252.89	254.88	252.86	1038
1737999000	251.28	-3.06	-1.20	253.48	254.13	251.28	2019
1737739800	254.34	-0.36	-0.14	255.34	256.33	254.34	3315
1737653400	254.7	0.8	0.32	255.21	255.28	253.41	2161
1737567000	253.9	0	0.00	253.9	253.9	253.9	0
1737480600	253.9	3.03	1.21	253.47	254.04	252.89	2508
1737394200	250.87	-3.41	-1.34	252.92	253.3	250.3	3271
1737135000	254.28	-0.18	-0.07	253.94	254.38	252.92	1327
1737048600	254.46	3.06	1.22	252.7	255	252.68	1677
1736962200	251.4	1.24	0.50	250.79	251.43	250.09	915
1736875800	250.16	-1.75	-0.69	250.87	251.2	250	1631
1736789400	251.91	-1.54	-0.61	253.55	254	251.71	3160
1736530200	253.45	3.54	1.42	250.5	253.45	250.43	4535
1736443800	249.91	0.53	0.21	249.32	250.28	248.97	1894
1736357400	249.38	2.73	1.11	247.25	249.54	247.25	1020
1736271000	246.65	1.95	0.80	244.63	246.97	244	701
1736184600	244.7	-3.09	-1.25	245.12	245.41	243.12	2505
1735925400	247.79	-1.71	-0.69	248.66	249.24	247.67	502
1735839000	249.5	7.1	2.93	245	249.5	245	2247
1735666200	242.4	1.03	0.43	242.17	242.4	241.49	106
1735579800	241.37	-0.33	-0.14	241.98	242.16	241	524
1735320600	241.7	-0.61	-0.25	243.14	243.58	241.7	853
1735061400	242.31	0.42	0.17	242.86	242.89	242.31	248
1734975000	241.89	-2.01	-0.82	243.02	243.54	241.89	1047
1734715800	243.9	3	1.25	242.18	243.9	240.58	1975
1734629400	240.9	-1.64	-0.68	242.4	242.79	240	1255
1734543000	242.54	0.36	0.15	242.64	243.3	242	559
1734456600	242.18	-1.2	-0.49	243.64	243.64	241.06	2328
1734370200	243.38	-1.02	-0.42	243.49	245.3	243.38	1184
1734111000	244.4	-2.11	-0.86	246.89	247.39	243.91	2403
1734024600	246.51	-2.95	-1.18	249.26	249.29	245.93	3162
1733938200	249.46	2.69	1.09	247.11	249.46	246.77	2727
1733851800	246.77	3.57	1.47	243.55	246.95	243.47	2740
1733765400	243.2	2.49	1.03	241.76	243.8	241.6	1346
1733506200	240.71	-0.09	-0.04	240.31	240.95	239.24	1423
1733419800	240.8	-2.35	-0.97	242.23	242.71	240.44	1145
1733333400	243.15	0.96	0.40	242.26	243.72	242	3067
1733247000	242.19	-0.66	-0.27	242.54	243.2	241.89	1933
1733160600	242.85	-0.17	-0.07	241.14	243.64	241.14	2857
1732901400	243.02	1.87	0.78	242.58	243.28	242.3	3392
1732815000	241.15	-0.97	-0.40	241.36	242.26	240.92	1781
1732728600	242.12	0	0.00	242.12	242.12	242.12	0
1732642200	242.12	-0.03	-0.01	240.51	242.12	240	1769
1732555800	242.15	-7.96	-3.18	246.13	246.7	241.41	5945
1732296600	250.11	5.11	2.09	247.51	250.78	247.51	4264
1732210200	245	2	0.82	243.8	245	243.7	4951
1732123800	243	3.89	1.63	238.97	243	238.97	3298
1732037400	239.11	0.77	0.32	238.66	240.73	238.66	1145
1731951000	238.34	3.5	1.49	236.16	238.41	236.16	5905
1731691800	234.84	0.1	0.04	234.28	235.62	233.79	1929
1731605400	234.74	-2.24	-0.95	233.4	234.74	232.74	2910
1731519000	236.98	0.68	0.29	236.8	237.45	236.57	375
1731432600	236.3	-0.41	-0.17	235.66	237.45	235.18	7645
1731346200	236.71	-4.94	-2.04	240.67	241.19	236.55	5023
1731087000	241.65	0.97	0.40	240.46	242.2	240.04	1685
1731000600	240.68	1.18	0.49	238.86	240.7	237.98	5836
1730914200	239.5	-2.49	-1.03	244.68	245.12	238.98	4146

Invesco Physical Markets

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관