State Street Global Advisors Limited IE【SXLK】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
State Street Global Advisors Limited IE (SXLK)
State Street Global Advisors Limited IE (SXLK) 과거

State Street Global Advisors Limited IE (SXLK)

104.912

0.287

(0.27%)

마감 26 9월 12:30AM

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
1727281800	104.912	0.29	0.27	104.145	105.09	104	2350
1727195400	104.625	-0.28	-0.27	105.156	105.277	104	1240
1727109000	104.908	0.91	0.87	104.791	105.404	104.543	2717
1726849800	104	-1.51	-1.43	104.677	105.049	104	69091
1726763400	105.507	2.21	2.14	104.32	105.507	104.098	6279
1726677000	103.3	-0.77	-0.74	103.7	103.733	103.22	515
1726590600	104.07	0.7	0.68	103.741	104.5	103.741	3598
1726504200	103.366	-0.67	-0.64	103.773	103.97	102.933	5993
1726245000	104.036	0.21	0.20	103.946	104.036	103.5	5473
1726158600	103.829	4	4.01	103.914	104	102.88	9996
1726072200	99.826	0.26	0.26	99.607	100.853	99.25	4697
1725985800	99.568	2.12	2.17	98.265	99.926	98.265	4818
1725899400	97.451	0.86	0.89	97.704	98.615	97.451	6927
1725640200	96.591	-2.19	-2.22	98.158	98.985	96.482	14026
1725553800	98.78	-0.99	-1.00	99.243	100.078	98.188	6439
1725467400	99.774	-1.74	-1.71	98.814	100.269	98.5	7153
1725381000	101.511	-3.12	-2.99	104.318	104.499	101.202	6457
1725294600	104.635	0.95	0.92	104.122	104.635	103.83	4128
1725035400	103.681	-0.9	-0.86	103.463	104.331	103.463	5010
1724949000	104.581	1.99	1.94	102.43	105.049	102.392	15113
1724862600	102.595	-1.47	-1.41	104.496	104.87	102.5	2125
1724776200	104.065	0.15	0.14	103.871	104.065	102.901	2838
1724689800	103.915	-0.55	-0.53	104.87	105.346	103.4	2240
1724430600	104.467	-1.23	-1.17	104.418	105.515	103.93	1093
1724344200	105.7	0.02	0.02	105.972	106.591	105.7	411
1724257800	105.677	0.03	0.03	105.528	106.195	105.359	6918
1724171400	105.65	1	0.95	106.471	106.639	105.19	4732
1724085000	104.655	-0.29	-0.28	104.905	105	104.38	954
1723825800	104.949	0.06	0.05	105.985	105.985	104.725	2010
1723739400	104.892	2.99	2.94	102.629	104.913	102.425	1003
1723653000	101.9	0.3	0.29	102.04	102.336	100.98	7202
1723566600	101.602	1.55	1.55	100.225	101.68	99.737	9166
1723480200	100.05	1.55	1.58	99.053	100.05	98.8	3627
1723221000	98.497	1.07	1.10	98.378	99.394	98	2823
1723134600	97.43	-1.14	-1.16	95.051	97.43	94.6	1435
1723048200	98.573	1.63	1.68	97.337	99.142	97	1128
1722961800	96.948	1.56	1.63	96.857	97.539	95.81	2028
1722875400	95.392	-2.61	-2.66	92.663	95.696	90.102	8469
1722616200	98	-6.35	-6.08	101.999	101.999	96.965	8303
1722529800	104.347	-1	-0.95	106.58	107.358	104.347	8727
1722443400	105.349	2.66	2.59	103.908	105.461	103.477	7219
1722357000	102.689	-1.69	-1.62	104.378	105.543	102.621	2147
1722270600	104.38	-0.02	-0.02	105.422	106.055	104.38	6300
1722011400	104.4	-0.1	-0.10	104.152	104.824	103.936	13856
1721925000	104.501	-1.34	-1.26	105.176	105.176	102.182	5520
1721838600	105.837	-3.72	-3.39	107.951	108.444	105.766	4806
1721752200	109.553	1.84	1.71	108.266	109.619	108	4855
1721665800	107.712	0.66	0.62	107.014	108.531	106.792	1644
1721406600	107.05	0.11	0.10	107.531	108.071	106.985	2104
1721320200	106.942	-1.69	-1.55	109.001	109.394	106.942	16232
1721233800	108.631	-3.64	-3.24	111.439	111.475	108.33	34924
1721147400	112.272	-0.92	-0.81	112.613	113.199	112	1768
1721061000	113.189	0.4	0.35	112.951	113.386	112.4	1332
1720801800	112.792	0.69	0.62	111.779	112.922	111.45	3343
1720715400	112.1	-1.59	-1.40	114.751	114.9	112.1	19783
1720629000	113.686	0.01	0.01	113.619	114.052	113.619	1576
1720542600	113.679	0.46	0.41	113.918	114.287	113.6	2197
1720456200	113.216	0.53	0.47	112.689	113.583	112.46	1546
1720197000	112.686	0.42	0.37	112.651	112.959	112.117	9295
1720110600	112.269	0.15	0.14	112.752	112.919	112.238	1067
1720024200	112.116	0.92	0.83	111.512	112.119	110.968	8725
1719937800	111.192	0.47	0.42	110.865	111.243	110.583	2901
1719851400	110.724	-0.94	-0.84	110.68	110.878	109	2305
1719592200	111.664	0.72	0.65	111.389	112.646	111.08	1707
1719505800	110.944	0.69	0.63	110.339	111.151	110.339	4454
1719419400	110.25	-0.07	-0.07	111.437	111.897	110.25	5828

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관