SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC【SPY1】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
독일
TG
SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC (SPY1)
SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC (SPY1) 과거

SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC (SPY1)

77.08

-0.78

(-1.00%)

마감 17 2월 6:00AM

실시간 데이터

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
1739568420	77.569999	-0.06	-0.08	78.03	78.03	77.569999	61
1739482020	77.63	-0.19	-0.24	77.68	77.68	77.63	113
1739395620	77.819999	-0.18	-0.23	77.89	78.03	77.79	612
1739309220	78	0.35	0.45	78.05	78.08	77.739999	28
1739222820	77.65	0.3	0.39	77.989999	78.09	77.65	83
1738963620	77.349999	-0.03	-0.04	77.47	77.47	77.349999	24
1738877220	77.38	0.42	0.55	77.38	77.38	77.38	1
1738790820	76.959999	-0.43	-0.56	76.54	76.959999	76.54	4
1738704420	77.39	0.18	0.23	77.239999	77.39	77.099999	24
1738618020	77.209999	0.06	0.08	77.15	77.3	77.03	397
1738358820	77.15	0.17	0.22	77.43	77.43	77.099999	66
1738272420	76.98	0.49	0.64	76.47	76.98	76.209999	1638
1738186020	76.489999	-0.41	-0.53	76.29	76.489999	76.29	824
1738099620	76.9	0.63	0.83	77.11	77.11	76.67	1442
1738013220	76.27	0.93	1.23	75.64	76.31	75.64	1438
1737754020	75.34	-0.52	-0.69	75.88	75.88	75.28	289
1737667620	75.86	-0.67	-0.88	76.16	76.16	75.86	94
1737581220	76.53	-0.35	-0.46	76.53	76.53	76.53	5
1737494820	76.88	0.32	0.42	76.709999	76.88	76.59	2268
1737408420	76.56	-0.26	-0.34	76.66	76.66	76.45	395
1737149220	76.819999	0.77	1.01	75.15	76.819999	75.15	2886
1737062820	76.05	0.52	0.69	75.75	76.05	75.47	819
1736976420	75.53	0.73	0.98	75.06	75.66	74.97	114
1736890020	74.8	0	0.00	74.8	74.8	74.8	0
1736803620	74.8	0	0.00	74.47	74.8	74.47	1751
1736544420	74.8	-0.27	-0.36	75.33	75.33	74.5	943
1736458020	75.069999	0	0.00	75.069999	75.069999	75.069999	0
1736371620	75.069999	0.57	0.77	74.7	75.069999	74.7	270
1736285220	74.5	-0.21	-0.28	74.08	74.69	74.08	59
1736198820	74.709999	-0.85	-1.12	75.51	75.599999	74.709999	219
1735939620	75.56	-0.11	-0.15	75.55	75.56	75.55	16
1735853220	75.67	0.78	1.04	75.53	76.15	75.53	943
1735594020	74.89	-0.78	-1.03	75.47	75.47	74.89	184
1735334820	75.67	0.53	0.71	75.67	75.67	75.67	15
1734989220	75.14	0.6	0.80	75.3	75.34	74.88	17
1734730020	74.54	-0.52	-0.69	74.4	74.54	74.4	37
1734643620	75.06	1.09	1.47	74.88	75.06	74.88	78
1734557220	73.97	-1.67	-2.21	75.53	75.53	73.97	1173
1734470820	75.64	-0.47	-0.62	75.72	75.72	75.64	801
1734384420	76.11	-0.09	-0.12	76.25	76.39	76.099999	1683
1734125220	76.2	0	0.00	76.2	76.2	76.2	0
1734038820	76.2	-0.44	-0.57	76.2	76.2	76.2	50
1733952420	76.64	0.14	0.18	76.709999	76.709999	76.64	1290
1733866020	76.5	-0.39	-0.51	76.48	76.5	76.48	3
1733779620	76.89	-0.5	-0.65	77.47	77.47	76.89	963
1733520420	77.39	-0.05	-0.06	77.38	77.39	77.37	231
1733434020	77.44	-0.62	-0.79	77.9	77.9	77.44	725
1733347620	78.06	-0.12	-0.15	78.01	78.22	77.81	503
1733261220	78.18	-0.52	-0.66	78.89	78.89	78.18	110
1733174820	78.7	-0.52	-0.66	79.27	79.36	78.7	687
1732915620	79.22	0.05	0.06	78.94	79.22	78.94	279
1732829220	79.17	0	0.00	79.3	79.3	79.14	195
1732742820	79.17	-0.01	-0.01	79.09	79.17	79.04	91
1732656420	79.18	0.87	1.11	78.66	79.18	78.66	16
1732570020	78.31	-0.84	-1.06	79.12	79.19	78.31	163
1732310820	79.15	1.78	2.30	79.06	79.15	79.06	106
1732224420	77.37	0.42	0.55	77.37	77.37	77.37	1
1732138020	76.95	0.37	0.48	76.95	76.95	76.95	12
1732051620	76.58	-0.09	-0.12	76.959999	76.959999	76.58	230
1731965220	76.67	0.02	0.03	76.38	76.67	76.38	21

SPDR S&P 500 LOW VOLATIL...

Amplify AI Powered Equit...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관