
SPDR S&P Emerging Markets ex China ETF (XCNY)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.35 | 1.52972027972 | 22.88 | 23.5 | 22.8299 | 198 | 22.94058645 | SP |
4 | -0.93 | -3.84933774834 | 24.16 | 24.16 | 22.8299 | 232 | 23.53185693 | SP |
12 | -1.91 | -7.59745425617 | 25.14 | 25.225 | 22.8299 | 4481 | 24.18222529 | SP |
26 | -1.7419 | -6.975440395 | 24.9719 | 26.54 | 22.8299 | 2662 | 24.5279097 | SP |
52 | -1.94 | -7.70758839889 | 25.17 | 26.54 | 22.8299 | 2620 | 24.52809823 | SP |
156 | -1.94 | -7.70758839889 | 25.17 | 26.54 | 22.8299 | 2620 | 24.52809823 | SP |
260 | -1.94 | -7.70758839889 | 25.17 | 26.54 | 22.8299 | 2620 | 24.52809823 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741304100 | 23.23 | -0.27 | -1.15 | 23.26 | 23.26 | 23.23 | 43 |
1741217700 | 23.5 | 0.55 | 2.40 | 23.24 | 23.5 | 23.24 | 20 |
1741131300 | 22.95 | 0.09 | 0.39 | 22.93 | 22.95 | 22.8299 | 583 |
1741044900 | 22.86 | -0.02 | -0.09 | 23.15 | 23.15 | 22.86 | 300 |
1740785700 | 22.88 | -0.2 | -0.87 | 22.95 | 22.95 | 22.88 | 103 |
1740699300 | 23.08 | -0.56 | -2.37 | 23.47 | 23.47 | 23.08 | 239 |
1740612900 | 23.64 | 0.05 | 0.19 | 23.69 | 23.81 | 23.64 | 1768 |
1740526500 | 23.595 | -0.08 | -0.32 | 23.66 | 23.66 | 23.595 | 56 |
1740440100 | 23.67 | -0.14 | -0.59 | 23.77 | 23.77 | 23.67 | 219 |
1740180900 | 23.81 | -0.32 | -1.33 | 24.02 | 24.03 | 23.81 | 300 |
1740094500 | 24.13 | 0.19 | 0.79 | 24.12 | 24.13 | 24.12 | 33 |
1740008100 | 23.94 | -0.08 | -0.31 | 23.97 | 23.97 | 23.94 | 40 |
1739921700 | 24.0154 | 0.1 | 0.40 | 24.05 | 24.0599 | 24.0154 | 123 |
1739576100 | 23.92 | -0.06 | -0.25 | 23.93 | 23.93 | 23.92 | 29 |
1739489700 | 23.98 | 0.11 | 0.45 | 23.79 | 24.1 | 23.79 | 557 |
1739403300 | 23.873 | -0.03 | -0.11 | 23.873 | 23.873 | 23.873 | 7 |
1739316900 | 23.9 | -0.16 | -0.64 | 23.93 | 23.93 | 23.9 | 43 |
1739230500 | 24.055 | 0.15 | 0.61 | 23.98 | 24.055 | 23.98 | 27 |
1738971300 | 23.91 | -0.21 | -0.85 | 24.16 | 24.16 | 23.91 | 147 |
1738884900 | 24.115 | -0 | -0.02 | 24.07 | 24.115 | 24.07 | 483 |
1738798500 | 24.1197 | 0.04 | 0.18 | 24.09 | 24.1197 | 24.09 | 39 |
1738712100 | 24.0771 | 0.3 | 1.25 | 23.99 | 24.12 | 23.99 | 324 |
1738625700 | 23.78 | -0.07 | -0.29 | 23.85 | 23.85 | 23.78 | 44 |
1738366500 | 23.85 | -0.18 | -0.75 | 24.09 | 24.09 | 23.85 | 1228 |
1738280100 | 24.03 | 0.25 | 1.05 | 23.96 | 24.03 | 23.96 | 111 |
1738193700 | 23.78 | 0.17 | 0.72 | 23.74 | 23.78 | 23.71 | 446 |
1738107300 | 23.61 | -0.02 | -0.08 | 23.57 | 23.61 | 23.57 | 15 |
1738020900 | 23.63 | -0.5 | -2.07 | 23.71 | 23.71 | 23.47 | 3842 |
1737761700 | 24.13 | -0.01 | -0.04 | 24.3 | 24.3 | 24.13 | 70 |
1737675300 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
1737588900 | 24.14 | 0.04 | 0.17 | 24.06 | 24.14 | 24.06 | 100 |
1737502500 | 24.1 | 0.21 | 0.88 | 24.07 | 24.1 | 24.07 | 1213 |
1737156900 | 23.89 | 0.17 | 0.72 | 23.8 | 23.98 | 23.8 | 4138 |
1737070500 | 23.72 | -0.12 | -0.50 | 23.895 | 23.895 | 23.72 | 197 |
1736984100 | 23.84 | 0.3 | 1.27 | 23.66 | 23.84 | 23.66 | 24 |
1736897700 | 23.54 | 0.28 | 1.20 | 23.54 | 23.54 | 23.45 | 238 |
1736811300 | 23.26 | -0.34 | -1.42 | 23.24 | 23.26 | 23.24 | 240 |
1736552100 | 23.595 | -0.41 | -1.69 | 23.61 | 23.64 | 23.595 | 367 |
1736379300 | 24 | -0.35 | -1.42 | 24.04 | 24.04 | 24 | 80063 |
1736292900 | 24.345 | -0.03 | -0.12 | 24.53 | 24.53 | 24.34 | 4621 |
1736206500 | 24.375 | 0.14 | 0.58 | 24.84 | 24.84 | 24.36 | 867 |
1735947300 | 24.2351 | 0.12 | 0.52 | 24.24 | 24.33 | 24.2175 | 15883 |
1735860900 | 24.1102 | 0.11 | 0.46 | 24.16 | 24.24 | 24.1102 | 4474 |
1735688100 | 24 | 0.01 | 0.04 | 24.01 | 24.05 | 23.93 | 49551 |
1735601700 | 23.9915 | -0.13 | -0.53 | 24 | 24.05 | 23.9577 | 891 |
1735342500 | 24.12 | -0.04 | -0.17 | 24.12 | 24.17 | 24.12 | 645 |
1735256100 | 24.1607 | -0.13 | -0.53 | 24.21 | 24.21 | 24.1607 | 100 |
1735077840 | 24.29 | 0.07 | 0.29 | 24.22 | 24.29 | 24.22 | 2227 |
1734996900 | 24.22 | -0.23 | -0.92 | 24.19 | 24.27 | 24.19 | 3929 |
1734737700 | 24.445 | 0 | 0.00 | 24.445 | 24.445 | 24.445 | 5000 |
1734651300 | 24.445 | 0.25 | 1.01 | 24.49 | 24.49 | 24.445 | 30569 |
1734564900 | 24.2 | -0.65 | -2.62 | 24.85 | 24.85 | 24.2 | 5610 |
1734478500 | 24.85 | -0.34 | -1.33 | 25.12 | 25.12 | 24.7999 | 11922 |
1734392100 | 25.185 | 0.07 | 0.28 | 25.15 | 25.225 | 25.1499 | 16798 |
1734132900 | 25.1145 | 0.11 | 0.46 | 25.14 | 25.14 | 25.1145 | 101 |
1734046500 | 25 | -0.36 | -1.40 | 25.08 | 25.08 | 25 | 1 |
1733960100 | 25.355 | 0.29 | 1.16 | 25.25 | 25.42 | 25.1834 | 31113 |
1733873700 | 25.065 | -0.16 | -0.63 | 25.24 | 25.24 | 25.065 | 3028 |
1733787300 | 25.2235 | 0.06 | 0.25 | 25.35 | 25.35 | 25.2235 | 317 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관