Ubsetf S5ee【S5EE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Ubsetf S5ee (S5EE)
Ubsetf S5ee (S5EE) 과거

Ubsetf S5ee (S5EE)

1,462.50

-25.70

(-1.73%)

마감 29 3월 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743183000	1462.5	-25.7	-1.73	1462.5	1462.5	1462.5	0
1743096600	1488.2	-10	-0.67	1494	1500.1	1468.5	730
1743010200	1498.2	0.2	0.01	1498.2	1498.2	1498.2	0
1742923800	1498	-6.3	-0.42	1498	1498	1498	0
1742837400	1504.3	22.1	1.49	1504.3	1504.3	1504.3	0
1742578200	1482.2	-3.3	-0.22	1482.2	1484.1	1466.3	820
1742491800	1485.5	1.7	0.11	1482.6	1495	1475.9	793
1742405400	1483.8	10.2	0.69	1481.2	1486.4	1479.3	435
1742319000	1473.6	-7.1	-0.48	1473.6	1473.6	1473.6	200
1742232600	1480.7	6.5	0.44	1480.7	1480.7	1480.7	2550
1741973400	1474.2	19.2	1.32	1478.6	1478.6	1473.7	7
1741887000	1455	-12.4	-0.85	1455	1455	1455	260
1741800600	1467.4	1.8	0.12	1474.2	1476.8	1456.9	515
1741714200	1465.6	-38.8	-2.58	1465.6	1465.6	1465.6	180
1741627800	1504.4	4.5	0.30	1504.4	1504.4	1504.4	175
1741368600	1499.9	-23.1	-1.52	1499.9	1499.9	1499.9	0
1741282200	1523	6.7	0.44	1523.6	1539	1508.4	1166
1741195800	1516.3	-15.8	-1.03	1516.3	1516.3	1516.3	0
1741109400	1532.1	-47	-2.98	1532.1	1532.1	1532.1	4100
1741023000	1579.1	1.5	0.10	1594.8	1598.9	1561.5	1126
1740763800	1577.6	-15.1	-0.95	1579.8	1583.6	1569	39115
1740677400	1592.7	-2.2	-0.14	1592.7	1592.7	1592.7	0
1740591000	1594.9	12.3	0.78	1591.6	1599	1587.9	1126
1740504600	1582.6	-20.4	-1.27	1593.6	1597.3	1578.6	2814
1740418200	1603	-13.8	-0.85	1603	1603	1603	0
1740159000	1616.8	-12.7	-0.78	1616.8	1616.8	1616.8	0
1740072600	1629.5	-11.8	-0.72	1638.2	1659.7	1612.3	563
1739986200	1641.3	8.7	0.53	1641.3	1641.3	1641.3	0
1739899800	1632.6	-0.9	-0.06	1632.6	1632.6	1632.6	1260
1739813400	1633.5	3.6	0.22	1633.5	1633.5	1633.5	490
1739554200	1629.9	-3.3	-0.20	1634.4	1636.2	1626.2	4300
1739467800	1633.2	5.2	0.32	1630	1641.5	1625.7	563
1739381400	1628	-12	-0.73	1628	1628	1628	2110
1739295000	1640	0.5	0.03	1645	1645.8	1632	3126
1739208600	1639.5	8.4	0.51	1634.8	1646.9	1631.8	3828
1738949400	1631.1	-2.9	-0.18	1635.4	1659.4	1621.3	2826
1738863000	1634	19.4	1.20	1641.8	1667.7	1632.3	2402
1738776600	1614.6	-8.4	-0.52	1611.4	1636.6	1581.8	11170
1738690200	1623	-2.2	-0.14	1621.8	1647.2	1615.2	1126
1738603800	1625.2	-22.8	-1.38	1615.8	1651.9	1588.7	1126
1738344600	1648	19.4	1.19	1642	1671	1621	221
1738258200	1628.6	-1	-0.06	1628.6	1628.6	1628.6	0
1738171800	1629.6	6.4	0.39	1635.6	1640.6	1624.4	2048
1738085400	1623.2	13.3	0.83	1622.4	1657.9	1614.3	7341
1737999000	1609.9	-33.2	-2.02	1611	1632.4	1593.6	3106
1737739800	1643.1	-11.1	-0.67	1648.8	1682.3	1630	1073
1737653400	1654.2	-1.2	-0.07	1654.2	1654.2	1654.2	0
1737567000	1655.4	13.4	0.82	1655.4	1655.4	1655.4	0
1737480600	1642	12.3	0.75	1639.6	1645.6	1633.8	260
1737394200	1629.7	-15.1	-0.92	1632.6	1638	1627.6	2019
1737135000	1644.8	18.2	1.12	1630.4	1667.1	1628.8	563
1737048600	1626.6	9.7	0.60	1629	1652.9	1621.6	18530
1736962200	1616.9	20	1.25	1603.8	1638	1586.4	773
1736875800	1596.9	4.6	0.29	1604.4	1640.4	1592.5	7093
1736789400	1592.3	-3.3	-0.21	1593.8	1597	1587	1689
1736530200	1595.6	-7.8	-0.49	1595.6	1595.6	1595.6	0
1736443800	1603.4	7.5	0.47	1607	1623.3	1582	12799
1736357400	1595.9	4.2	0.26	1595.9	1595.9	1595.9	2340
1736271000	1591.7	-10.7	-0.67	1585.2	1625.8	1567	6161
1736184600	1602.4	14.4	0.91	1602.4	1602.4	1602.4	0
1735925400	1588	-0.8	-0.05	1588	1588	1588	250
1735839000	1588.8	24.4	1.56	1588.8	1588.8	1588.8	2600
1735666200	1564.4	0	0.00	1564.4	1564.4	1564.4	0
1735579800	1564.4	-7.4	-0.47	1564.4	1564.4	1564.4	1500

American Overseas (PK)

Defiance Silver

Dominion Energy

Sprouts Farmers Market

Advance Auto Parts

iShares US Technology ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관