SPDR S&P 500 UCITS ETF【SPY5】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
SPDR S&P 500 UCITS ETF (SPY5)
SPDR S&P 500 UCITS ETF (SPY5) 과거

SPDR S&P 500 UCITS ETF (SPY5)

554.30

0.00

(0.00%)

마감 20 11월 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
1732037400	554.29999	-1.2	-0.22	558.6	558.6	554.29999	160
1731951000	555.5	-3.3	-0.59	557.2	557.2	555.5	651
1731691800	558.79999	-6.7	-1.18	561.1	561.1	558.29999	1521
1731605400	565.5	-0.1	-0.02	567.7	571	564.9	2383
1731519000	565.6	0.1	0.02	563.29999	565.6	561.7	1044
1731432600	565.5	0.8	0.14	564.2	565.5	563.7	907
1731346200	564.7	8.9	1.60	562.4	564.7	562.4	168
1731087000	555.79999	4.1	0.74	555.5	555.79999	553.7	325
1731000600	551.7	3.2	0.58	552.1	552.6	550.7	202
1730914200	548.5	20.5	3.88	548.29999	553.1	548.2	536
1730827800	528	1.9	0.36	525.7	528	525.5	31
1730741400	526.1	-4.8	-0.90	526.6	526.79999	525.6	129
1730482200	530.9	3.6	0.68	526.29999	531	526.29999	50
1730395800	527.29999	-11	-2.04	531.79999	531.79999	527.29999	620
1730309400	538.29999	0.3	0.06	540	540	538.29999	230
1730223000	538	-1.3	-0.24	538.79999	538.79999	538	37
1730136600	539.29999	1.4	0.26	540.2	540.2	539.29999	2
1729873800	537.9	0.1	0.02	537.2	537.9	537.2	5
1729787400	537.79999	-3.4	-0.63	539.2	539.29999	537.5	499
1729701000	541.2	1.4	0.26	542.1	542.1	541.2	156
1729614600	539.79999	1.6	0.30	539.5	539.79999	537.9	24
1729528200	538.2	0	0.00	538.2	538.2	538.2	0
1729269000	538.2	-2.8	-0.52	539.1	539.5	538.2	108
1729182600	541	6.5	1.22	538.9	541	538.9	89
1729096200	534.5	-1.5	-0.28	534.7	534.79999	534.4	123
1729009800	536	3.2	0.60	538.1	538.2	536	57
1728923400	532.79999	2.3	0.43	531.79999	532.79999	531.79999	456
1728664200	530.5	1.6	0.30	528.2	530.9	527.9	539
1728577800	528.9	2.2	0.42	529.2	529.2	527.4	219
1728491400	526.7	5	0.96	523	526.7	523	1066
1728405000	521.7	0.1	0.02	518	521.7	518	135
1728318600	521.6	-1.5	-0.29	523.2	523.2	521.5	1527
1728059400	523.1	6.1	1.18	516.1	523.1	516.1	294
1727973000	517	0.1	0.02	516.2	517	514.7	608
1727886600	516.9	3.4	0.66	514.29999	516.9	512.79999	2453
1727800200	513.5	0.7	0.14	516.9	519.29999	513.5	538
1727713800	512.79999	-2	-0.39	512.9	512.9	511.3	465
1727454600	514.79999	-0.6	-0.12	514.9	514.9	513.5	1020
1727368200	515.4	4.4	0.86	516.5	516.9	515.4	50
1727281800	511	-1.1	-0.21	510.1	511	510.1	30
1727195400	512.1	-1.4	-0.27	514.7	514.7	510.7	585
1727109000	513.5	1.9	0.37	511.2	513.5	511.2	65
1726849800	511.6	-1.9	-0.37	511.6	512.1	511.6	752
1726763400	513.5	5.7	1.12	510.7	515	510.6	31
1726677000	507.8	-1.6	-0.31	508.3	508.3	507	426
1726590600	509.4	2.4	0.47	507.5	509.4	507.5	199
1726504200	507	-0.4	-0.08	506.5	507	506.5	219
1726245000	507.4	3.2	0.63	506.3	507.4	506.3	25
1726158600	504.2	11.9	2.42	506.3	506.3	504.2	797
1726072200	492.3	-4.35	-0.88	496.7	499.5	492.25	1058
1725985800	496.65	3.65	0.74	495.05	496.65	495.05	5
1725899400	493	3.55	0.73	492.25	494.5	492.25	91
1725640200	489.45	-8.7	-1.75	493.7	498.1	489.45	806
1725553800	498.15	-1.85	-0.37	497.75	498.15	497.75	33
1725467400	500	-9	-1.77	497.9	500	497.9	651
1725381000	509	-1.3	-0.25	511.1	511.2	509	26
1725294600	510.3	3	0.59	509.8	510.3	509.2	8
1725035400	507.3	-2.2	-0.43	506.3	507.6	506.3	308
1724949000	509.5	5.5	1.09	502.8	509.5	502.7	189
1724862600	504	1	0.20	504.9	506.4	504	838
1724776200	503	-1.8	-0.36	503.5	503.6	502.4	189
1724689800	504.8	0.6	0.12	503.7	506	503.7	160
1724430600	504.2	-0.1	-0.02	502.9	504.2	502.9	90
1724344200	504.3	0.6	0.12	504.3	504.3	504.3	30
1724257800	503.7	-0.3	-0.06	504	504	503.7	3
1724171400	504	-0.4	-0.08	506.9	507.5	504	357

SPDR S&P 500 UCITS ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관