Spdr Russell 2k【R2SC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Spdr Russell 2k (R2SC)
Spdr Russell 2k (R2SC) 과거

Spdr Russell 2k (R2SC)

55.255

0.055

(0.10%)

마감 03 12월 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
1732901400	55.2	-0.31	-0.56	55.5	55.665	55.01	36581
1732815000	55.51	0.4	0.73	55.32	55.565	55.275	29337
1732728600	55.11	-0.62	-1.11	55.56	55.97	55.065	46571
1732642200	55.73	-0.63	-1.11	55.66	55.81	55.26	35630
1732555800	56.355	1.3	2.36	55.58	56.58	55.45	74447
1732296600	55.055	1.12	2.08	54.34	55.08	54.225	68361
1732210200	53.935	1.42	2.69	52.81	53.985	52.7	150752
1732123800	52.52	0.11	0.21	52.8	52.93	52.225	53109
1732037400	52.41	-0.34	-0.64	51.99	52.495	51.76	37755
1731951000	52.745	0	0.00	52.61	53.07	52.27	40370
1731691800	52.745	-0.61	-1.14	52.75	53.28	52.435	52175
1731605400	53.355	-1.14	-2.08	53.83	54.55	53.265	68386
1731519000	54.49	0.23	0.43	53.81	54.74	52.855	48135
1731432600	54.255	-0.09	-0.16	54.56	54.825	54.05	66516
1731346200	54.34	1.17	2.19	53.88	54.525	53.85	99200
1731087000	53.175	0.22	0.42	52.88	53.29	52.725	286803
1731000600	52.95	0.19	0.36	53.21	53.75	52.645	80867
1730914200	52.76	3.31	6.69	52.87	53.86	52.44	122199
1730827800	49.45	0	0.00	49.14	49.525	48.71	37585
1730741400	49.45	0.3	0.60	48.71	49.58	48.67	23852
1730482200	49.155	-0.34	-0.68	48.86	49.45	48.725	14546
1730395800	49.49	-0.18	-0.35	49.25	49.615	49.1	13778
1730309400	49.665	0.42	0.86	49.28	49.965	49.27	42829
1730223000	49.24	-0.45	-0.91	49.81	49.81	49.1	42314
1730136600	49.69	0.54	1.10	49.5	49.765	49	45456
1729873800	49.15	0.06	0.12	49.23	49.57	49.095	32499
1729787400	49.09	0.02	0.04	49.14	49.435	48.95	34366
1729701000	49.07	-0.33	-0.67	49.35	49.425	48.97	29281
1729614600	49.4	-0.12	-0.24	49.3	49.695	49.085	45502
1729528200	49.52	-0.65	-1.30	50.21	50.335	49.445	77606
1729269000	50.17	-0.08	-0.15	50.09	50.53	49.95	36238
1729182600	50.245	-0.29	-0.57	50.66	50.825	50.095	59457
1729096200	50.535	0.82	1.66	49.81	50.56	49.805	36226
1729009800	49.71	0.4	0.80	49.44	49.71	49.11	30500
1728923400	49.315	0.46	0.94	49.18	49.535	48.96	25960
1728664200	48.855	0.79	1.65	48.14	48.945	47.765	30428
1728577800	48.06	-0.5	-1.03	48.18	49.015	47.63	41520
1728491400	48.56	0.34	0.69	48.1	48.69	47.945	20784
1728405000	48.225	-0.06	-0.11	48.09	48.34	47.88	17756
1728318600	48.28	0.04	0.08	48.5	48.565	48.09	21081
1728059400	48.24	0.45	0.94	47.8	49.06	47.655	15824
1727973000	47.79	0.2	0.42	47.78	48.73	47.545	8044
1727886600	47.59	0.14	0.30	47.17	47.885	47.045	21340
1727800200	47.45	-0.36	-0.74	47.88	48.255	47	34077
1727713800	47.805	-0.24	-0.49	47.57	47.945	47.26	26802
1727454600	48.04	0.62	1.31	47.29	48.145	46.995	17326
1727368200	47.42	-0.14	-0.28	47.68	48.015	47.265	26899
1727281800	47.555	-0.13	-0.26	47.72	47.895	47.365	13949
1727195400	47.68	0.02	0.04	47.9	48.02	47.355	48864
1727109000	47.66	-0.63	-1.30	48.35	49.35	47.625	16979
1726849800	48.29	-0.37	-0.76	48.52	48.74	48.155	24448
1726763400	48.66	0.73	1.52	48.91	49.72	47.63	42087
1726677000	47.93	-0.66	-1.36	48	48.09	47.73	16960
1726590600	48.59	1.21	2.55	47.61	48.715	47.515	36498
1726504200	47.38	-0.11	-0.22	47.81	47.945	47.195	32558
1726245000	47.485	0.8	1.71	46.69	47.595	46.63	20405
1726158600	46.685	1.05	2.29	46.44	48.55	46.11	16085
1726072200	45.64	-0.34	-0.73	45.82	48.15	44.645	13626
1725985800	45.975	-0.24	-0.51	45.97	46.235	45.69	24475
1725899400	46.21	0.56	1.24	45.88	46.4	45.72	19683
1725640200	45.645	-0.76	-1.63	46.19	48.365	45.575	25962
1725553800	46.4	-0.61	-1.30	46.69	47.015	46.345	14837
1725467400	47.01	-0.6	-1.25	46.83	48.015	46.52	32154
1725381000	47.605	-0.77	-1.58	48.45	48.46	47.38	20231
1725294600	48.37	0.3	0.62	48.3	48.425	48.035	40258

Spdr Russell 2k

Vermilion Bond Trust 202...

BNP Paribas Issuance

Revive Therapeutics (QB)

BNP Paribas Issuance

Cielo Waste Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관