Ivz S&p500 Dist【SPXD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Ivz S&p500 Dist (SPXD)
Ivz S&p500 Dist (SPXD) 과거

Ivz S&p500 Dist (SPXD)

56.075

-0.35

(-0.62%)

마감 08 2월 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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	56.075	-0.35	-0.62	56.49	57.035	53.215	16854
1738863000	56.425	0.41	0.74	56.39	56.51	53.315	34456
1738776600	56.01	-0.07	-0.12	55.78	56.105	53.07	20974
1738690200	56.075	0.37	0.66	55.64	56.335	53.43	12883
1738603800	55.705	-1.05	-1.85	55.12	55.83	54.895	91836
1738344600	56.755	0.57	1.01	56.62	56.83	56.525	21486
1738258200	56.185	0.05	0.09	56.37	56.73	53.175	9604
1738171800	56.135	0.1	0.19	56.34	56.415	56.105	23491
1738085400	56.03	0.45	0.81	55.91	56.23	55.645	48374
1737999000	55.58	-1.24	-2.18	55.74	55.88	54.94	15278
1737739800	56.82	0.2	0.36	56.76	56.965	53.485	26225
1737653400	56.615	0.05	0.08	56.42	56.76	53.23	118085
1737567000	56.57	0.59	1.06	56.35	56.575	56.305	43218
1737480600	55.975	0.04	0.07	55.78	56.045	55.745	81924
1737394200	55.935	0.15	0.27	55.71	56.105	55.33	78110
1737135000	55.785	0.5	0.91	55.26	55.815	55.215	86558
1737048600	55.28	0.22	0.39	55.37	55.45	52.7	78149
1736962200	55.065	0.95	1.75	54.31	55.605	54.255	14911
1736875800	54.12	0.36	0.68	54.39	55.44	52.215	11817
1736789400	53.755	-0.27	-0.49	53.87	53.955	53.56	9760
1736530200	54.02	-0.77	-1.41	54.3	54.84	53.965	142252
1736443800	54.79	-0.01	-0.01	54.9	54.935	54.555	26100
1736357400	54.795	-0.36	-0.64	54.94	55.055	54.58	6205
1736271000	55.15	-0.71	-1.26	55.53	55.545	54.98	20939
1736184600	55.855	0.91	1.66	55.26	55.865	55.215	43911
1735925400	54.945	0.19	0.34	54.64	54.965	54.53	73691
1735839000	54.76	-0.28	-0.51	54.95	55.485	52.665	47122
1735666200	55.04	0.25	0.46	54.79	55.065	54.74	13441
1735579800	54.79	-0.6	-1.07	55.26	55.355	54.45	17260
1735320600	55.385	-0.1	-0.17	55.93	55.935	55.16	28035
1735061400	55.48	0.43	0.78	55.5	55.52	55.385	56928
1734975000	55.05	-0.13	-0.24	55.31	55.315	54.76	58717
1734715800	55.18	0.32	0.58	54.35	55.2	52.755	4663106
1734629400	54.86	-1.39	-2.47	54.69	55.45	54.595	25455
1734543000	56.25	0.05	0.09	56.23	56.34	56.025	225279
1734456600	56.2	-0.15	-0.27	56.2	56.26	56.005	364152
1734370200	56.35	0.29	0.52	56.14	56.375	53.245	275912
1734111000	56.06	-0.3	-0.53	56.26	56.39	55.995	66903
1734024600	56.36	-0.27	-0.48	56.4	56.825	53.93	107482
1733938200	56.63	0.28	0.50	56.22	56.74	56.175	59483
1733851800	56.35	-0.13	-0.23	56.31	56.44	56.28	32260
1733765400	56.48	-0.18	-0.32	56.73	56.73	56.345	51063
1733506200	56.66	0.02	0.04	56.53	57.05	54.01	129567
1733419800	56.635	0.1	0.19	56.6	57.11	56.475	25096
1733333400	56.53	0.3	0.53	56.37	56.905	56.355	96619
1733247000	56.23	-0.01	-0.02	56.26	56.7	53.86	120093
1733160600	56.24	0.11	0.20	56.05	56.25	55.945	49976
1732901400	56.13	0.18	0.32	55.98	56.135	55.845	123263
1732815000	55.95	0.12	0.21	55.88	55.975	55.84	2924
1732728600	55.83	-0.06	-0.11	55.96	56.47	54.995	98952
1732642200	55.89	0.16	0.29	55.64	55.91	53.765	168865
1732555800	55.73	0.32	0.58	55.76	55.995	55.675	34072
1732296600	55.41	0.12	0.22	55.24	55.625	55.03	50048
1732210200	55.29	0.68	1.25	54.87	55.615	53.375	181670
1732123800	54.61	-0.28	-0.51	55.05	55.145	54.47	72552
1732037400	54.89	-0.02	-0.04	54.53	54.89	54.21	8798
1731951000	54.91	0.2	0.37	54.65	54.91	54.5	212145
1731691800	54.705	-0.89	-1.59	54.93	55.175	53.38	29791
1731605400	55.59	-0.16	-0.29	55.61	56.22	53.635	7477
1731519000	55.75	0.08	0.14	55.5	56.055	53.88	9412016
1731432600	55.67	-0.16	-0.29	55.76	55.84	55.615	78133
1731346200	55.83	0.11	0.20	55.87	55.995	55.77	148906
1731087000	55.72	0.24	0.43	55.56	55.755	55.42	86131

Ivz S&p500 Dist

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관