Ivz S&p 500 S&s【SPXE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Ivz S&p 500 S&s (SPXE)
Ivz S&p 500 S&s (SPXE) 과거

Ivz S&p 500 S&s (SPXE)

82.825

0.27

(0.33%)

마감 17 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	82.825	0.27	0.33	82.88	83.1	82.45	39276
1739467800	82.555	1.17	1.43	81.87	82.555	81.42	15305
1739381400	81.39	-0.48	-0.59	81.9	82.635	79.855	6545
1739295000	81.87	0.2	0.24	81.56	82.015	81.345	6324
1739208600	81.67	0.17	0.21	81.63	82.1	81.545	17427
1738949400	81.495	-0.52	-0.63	82.25	83.23	80.145	50393
1738863000	82.01	0.9	1.10	81.95	83.485	81.425	24394
1738776600	81.115	-0.44	-0.53	81.06	81.54	79.875	27095
1738690200	81.55	0.5	0.62	80.96	82.145	80.63	20666
1738603800	81.045	-1.77	-2.14	80.54	81.5	79.44	55250
1738344600	82.815	0.77	0.94	82.78	83.04	82.46	13573
1738258200	82.04	-0.28	-0.34	82.4	83.395	81.74	28359
1738171800	82.32	0.23	0.29	82.67	82.67	82.07	8615
1738085400	82.085	0.71	0.88	81.89	82.385	81.555	9203
1737999000	81.37	-1.83	-2.20	81.51	81.965	80.625	48265
1737739800	83.2	0.23	0.27	83.15	83.515	82.82	12745
1737653400	82.975	0.05	0.07	82.68	83.4	80.885	8686
1737567000	82.92	0.82	1.00	82.52	82.92	82.23	6683
1737480600	82.1	-0.08	-0.10	81.95	82.27	81.755	22046
1737394200	82.18	0.17	0.20	81.94	82.405	81.615	22508
1737135000	82.015	0.72	0.88	81.23	82.175	81.065	54699
1737048600	81.3	-0.01	-0.01	81.84	83.005	81.12	29088
1736962200	81.31	1.61	2.01	79.89	82.295	79.72	69074
1736875800	79.705	0.57	0.72	80.11	82.11	78.875	19335
1736789400	79.135	-0.42	-0.53	79.36	79.445	78.685	10652
1736530200	79.555	-1.4	-1.72	80.77	82.56	79.505	4531
1736443800	80.95	0.18	0.22	80.67	81.81	79.2	10961
1736357400	80.77	-1.08	-1.32	81.01	82.565	80.42	6214
1736271000	81.85	-0.61	-0.74	82.26	82.655	81.14	15890
1736184600	82.46	1.53	1.89	81.4	82.72	81.4	4562
1735925400	80.93	0.35	0.43	80.43	80.99	80.29	3477
1735839000	80.58	-0.7	-0.86	81.1	82.475	80.205	7234
1735666200	81.275	0.43	0.53	80.82	81.315	80.71	1087
1735579800	80.85	-1.04	-1.27	81.53	81.635	80.275	620
1735320600	81.89	0.08	0.10	82.59	82.59	81.435	8932
1735061400	81.81	0.59	0.73	81.76	82.005	81.71	6056
1734975000	81.22	-0.18	-0.22	81.65	81.7	80.765	5755
1734715800	81.4	0.49	0.61	80.12	81.41	79.325	26736
1734629400	80.91	-2.05	-2.47	80.68	81.49	80.485	19983
1734543000	82.96	0.39	0.47	82.78	83.155	82.285	13926
1734456600	82.57	-0.29	-0.35	82.55	82.92	82.155	15993
1734370200	82.86	0.18	0.22	82.76	83.075	82.405	12911
1734111000	82.68	-0.77	-0.92	83.07	83.345	82.555	5942
1734024600	83.45	0.01	0.01	83.4	84.225	83.06	29267
1733938200	83.44	0.29	0.35	82.92	84.215	82.92	20131
1733851800	83.15	-0.05	-0.06	83.05	83.39	82.905	10895
1733765400	83.2	-0.31	-0.37	83.5	83.6	82.975	12987
1733506200	83.51	-0.05	-0.06	83.5	84.565	83.05	11477
1733419800	83.56	0.13	0.15	83.86	84.61	82.63	5185
1733333400	83.435	0.37	0.44	83.32	83.85	82.775	3973
1733247000	83.07	0	0.00	83.21	83.42	82.565	8444
1733160600	83.07	0.13	0.16	82.79	83.29	82.67	15585
1732901400	82.94	0.36	0.44	82.68	82.955	82.32	4094
1732815000	82.58	0.16	0.20	82.55	82.7	82.35	3597
1732728600	82.415	-0.06	-0.07	82.68	84.345	82.365	15583
1732642200	82.47	0.18	0.22	82.2	83.57	82.08	23716
1732555800	82.29	0.3	0.36	82.48	82.86	82.245	7202
1732296600	81.995	0.42	0.51	81.88	82.4	81.375	2408
1732210200	81.58	0.77	0.96	81.09	82.105	80.845	39696
1732123800	80.805	-0.48	-0.58	81.6	81.69	80.48	7824
1732037400	81.28	0.14	0.17	81.26	81.35	80.23	10572
1731951000	81.14	0.26	0.32	80.82	81.21	80.46	13964

Ivz S&p 500 S&s

Smurfit Westrock

CA Consumer Finance Cacf...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관