Global X S & P 500 Index ETF【USSX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
캐나다
TSX
Global X S & P 500 Index ETF (USSX)
Global X S & P 500 Index ETF (USSX) 과거

Global X S & P 500 Index ETF (USSX)

33.06

0.31

(0.95%)

마감 26 12월 6:12AM

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735069200	33.06	0.31	0.95	32.95	33.06	32.95	2400
1734993600	32.75	0.25	0.77	32.61	32.75	32.61	1106
1734734400	32.5	0.26	0.81	32.65	32.65	32.5	2206
1734648000	32.24	-0.23	-0.71	32.4	32.46	32.24	5030
1734561600	32.47	-0.57	-1.73	33.08	33.159999	32.47	6400
1734475200	33.04	0.04	0.12	33.04	33.04	33.04	0
1734388800	33	0.15	0.46	33.04	33.049999	32.96	521
1734129600	32.85	0.01	0.03	32.909999	32.909999	32.78	1200
1734043200	32.84	-0.02	-0.06	32.84	32.84	32.84	0
1733956800	32.86	0.26	0.80	32.81	32.86	32.75	5600
1733870400	32.6	-0.1	-0.31	32.65	32.65	32.6	400
1733784000	32.7	-0.15	-0.46	32.7	32.7	32.7	1
1733524800	32.85	0.37	1.14	32.71	32.85	32.71	407
1733438400	32.479999	-0.14	-0.43	32.53	32.53	32.479999	400
1733352000	32.619999	0.17	0.52	32.5	32.619999	32.5	6250
1733265600	32.45	0.08	0.25	32.38	32.45	32.38	1202
1733179200	32.369999	0.21	0.65	32.25	32.409999	32.25	3705
1732920000	32.159999	0.03	0.09	32.13	32.2	32.13	4800
1732833600	32.13	0.06	0.19	32.13	32.13	32.13	0
1732747200	32.07	-0.22	-0.68	32.07	32.07	32.07	100
1732660800	32.29	0.39	1.22	32.2	32.29	32.2	4200
1732574400	31.9	0.1	0.31	31.95	31.96	31.87	10200
1732315200	31.8	0.13	0.41	31.67	31.82	31.67	10002
1732228800	31.67	0.16	0.51	31.34	31.69	31.34	6200
1732142400	31.51	0.06	0.19	31.4	31.51	31.37	5200
1732056000	31.45	0	0.00	31.34	31.45	31.34	1400
1731969600	31.45	-0.07	-0.22	31.47	31.57	31.45	6800
1731710400	31.52	-0.33	-1.04	31.45	31.52	31.45	1000
1731624000	31.85	-0.06	-0.19	31.95	31.97	31.83	6001
1731537600	31.91	0.13	0.41	31.95	31.95	31.91	4500
1731451200	31.78	-0.05	-0.16	31.87	31.87	31.77	400
1731364800	31.83	0.05	0.16	31.95	31.95	31.83	1993
1731105600	31.78	0.25	0.79	31.66	31.86	31.66	1900
1731019200	31.53	0.04	0.13	31.51	31.53	31.51	3700
1730932800	31.49	1.05	3.45	31.31	31.49	31.31	55900
1730846400	30.44	0.21	0.69	30.395	30.44	30.395	300
1730760000	30.23	-0.21	-0.69	30.3	30.3	30.22	5302
1730497200	30.44	0.2	0.66	30.36	30.57	30.36	3100
1730410800	30.24	-0.53	-1.72	30.46	30.46	30.24	6390
1730324400	30.77	-0.16	-0.52	30.92	30.96	30.77	803
1730238000	30.93	0.13	0.42	30.93	30.93	30.93	100
1730151600	30.8	0.08	0.26	30.8	30.8	30.8	100
1729892400	30.72	0.06	0.20	30.74	30.89	30.72	300
1729806000	30.66	0.13	0.43	30.61	30.66	30.6	3100
1729719600	30.53	-0.27	-0.88	30.69	30.69	30.47	3814
1729633200	30.8	0	0.00	30.67	30.8	30.63	600
1729546800	30.8	-0.02	-0.06	30.84	30.84	30.79	402
1729287600	30.82	0.13	0.42	30.72	30.82	30.72	780
1729201200	30.69	0.11	0.36	30.84	30.84	30.69	2514
1729114800	30.58	0.06	0.20	30.53	30.61	30.53	300
1729028400	30.52	0.06	0.20	30.83	30.83	30.51	7295
1728682800	30.46	0.21	0.69	30.26	30.47	30.26	3000
1728596400	30.25	0.01	0.03	30.31	30.31	30.24	390
1728510000	30.24	0.34	1.14	29.97	30.26	29.97	13700
1728423600	29.9	0.38	1.29	29.84	29.9	29.84	6200
1728337200	29.52	-0.17	-0.57	29.71	29.72	29.52	900
1728078000	29.69	0.31	1.06	29.47	29.69	29.47	3900
1727991600	29.38	0.05	0.17	29.26	29.38	29.25	15100
1727905200	29.33	0.03	0.10	29.15	29.33	29.15	2600
1727818800	29.3	-0.36	-1.21	29.6	29.6	29.25	14200
1727732400	29.66	0.15	0.51	29.46	29.66	29.46	13300
1727473200	29.51	-0.03	-0.10	29.545	29.55	29.51	4500
1727386800	29.54	0.11	0.37	29.44	29.54	29.44	2902
1727300400	29.43	0.03	0.10	29.43	29.43	29.43	6300

Global X S & P 500 Index...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관