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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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)

576.90

-4.20

(-0.72%)

마감 06 2월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738690200	581.1	-1.7	-0.29	580.6	581.5	578.2	2952
1738603800	582.79999	-5.2	-0.88	581	582.79999	578	1732
1738344600	588	10	1.73	585.2	588.79999	585.2	1086
1738258200	578	-2	-0.34	581.9	583	578	1145
1738171800	580	0.8	0.14	583.1	583.7	580	1513
1738085400	579.2	8.5	1.49	576.7	579.29999	575.29999	1060
1737999000	570.7	-11.5	-1.98	573.79999	573.79999	566.2	809
1737739800	582.2	-4.1	-0.70	584.1	584.1	582.2	395
1737653400	586.29999	6.6	1.14	584.29999	586.29999	583.7	498
1737567000	579.7	0	0.00	579.7	579.7	579.7	0
1737480600	579.7	0.9	0.16	578.9	582	578.9	1597
1737394200	578.79999	-1.1	-0.19	581.6	581.7	578.1	505
1737135000	579.9	3.4	0.59	578.1	582.7	578	1755
1737048600	576.5	1.1	0.19	580.29999	580.29999	576.5	968
1736962200	575.4	5	0.88	566.2	575.9	566.2	2634
1736875800	570.4	2.1	0.37	571.2	572	569.6	3832
1736789400	568.29999	-3.7	-0.65	567.7	568.29999	564.4	723
1736530200	572	-1.2	-0.21	573	573.2	572	342
1736443800	573.2	0.6	0.10	572.1	573.9	565.2	1305
1736357400	572.6	-0.9	-0.16	572.79999	574.29999	571	1269
1736271000	573.5	-4.1	-0.71	573.1	573.79999	572.6	692
1736184600	577.6	5	0.87	575.7	577.6	573	5066
1735925400	572.6	-0.6	-0.10	572	572.9	571	517
1735839000	573.2	5.2	0.92	570.7	573.6	570	935
1735666200	568	1.2	0.21	566.6	568	566	6
1735579800	566.79999	-4.9	-0.86	570.9	571.9	565.6	1191
1735320600	571.7	-2.7	-0.47	577.6	577.79999	571.7	1213
1735061400	574.4	5.4	0.95	574.79999	574.79999	574.4	73
1734975000	569	-0.6	-0.11	571.79999	571.79999	568.5	1061
1734715800	569.6	-0.3	-0.05	564.79999	569.6	557.5	1590
1734629400	569.9	-8.1	-1.40	567.4	570.9	566.7	873
1734543000	578	2	0.35	578.2	579.29999	578	565
1734456600	576	-3.5	-0.60	577.5	578.9	576	450
1734370200	579.5	3.1	0.54	576.9	579.5	576.9	395
1734111000	576.4	-3.7	-0.64	580.5	580.5	576.4	519
1734024600	580.1	3.3	0.57	578.9	580.1	578.79999	131
1733938200	576.79999	-0.4	-0.07	576.29999	576.79999	575.79999	98
1733851800	577.2	1.2	0.21	574.6	577.6	574.6	459
1733765400	576	-2.5	-0.43	577.6	577.6	576	81
1733506200	578.5	1.5	0.26	574.79999	578.5	573.79999	216
1733419800	577	-0.1	-0.02	577.79999	578.79999	576.9	1571
1733333400	577.1	2.1	0.37	577.29999	579	576.9	898
1733247000	575	-2.4	-0.42	576.4	576.4	574.29999	1433
1733160600	577.4	5.8	1.01	574.5	577.6	573.2	251
1732901400	571.6	0.6	0.11	569.6	571.6	569.4	1868
1732815000	571	0.7	0.12	570.7	571	569.79999	5
1732728600	570.29999	0	0.00	570.29999	570.29999	570.29999	0
1732642200	570.29999	-0.1	-0.02	571.2	571.79999	570.29999	14
1732555800	570.4	-2.1	-0.37	573.79999	573.79999	570.1	3071
1732296600	572.5	6.2	1.09	567.6	574.5	567.6	1652
1732210200	566.29999	6.9	1.23	561.29999	566.29999	559.7	1397
1732123800	559.4	5.1	0.92	560.7	561.4	558.29999	2289
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

SPDR S&P 500 UCITS ETF

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관