Spdr S&p400 Etf【SPY4】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Spdr S&p400 Etf (SPY4)
Spdr S&p400 Etf (SPY4) 과거

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
1738171800	99.45	0.12	0.12	99.73	100.14	99.33	49910
1738085400	99.33	-0.21	-0.21	99.17	100.105	99.09	59875
1737999000	99.54	-1.3	-1.29	99.5	100.48	99.05	121208
1737739800	100.84	0.15	0.15	100.79	102	100.25	101013
1737653400	100.69	-0.29	-0.29	100.75	101	100	53493
1737567000	100.98	0.25	0.25	101.05	101.32	100.775	103920
1737480600	100.73	0.46	0.46	99.91	100.785	99.665	280032
1737394200	100.27	0.61	0.61	99.63	100.72	99.055	23105
1737135000	99.66	0.59	0.60	99.28	99.91	99.185	44559
1737048600	99.07	0.93	0.95	98.58	99.08	98.055	39930
1736962200	98.14	1.56	1.61	97.31	99.395	97.16	65421
1736875800	96.585	1.38	1.45	96.29	99.005	95.53	46750
1736789400	95.2	0.34	0.36	94.82	95.28	94.19	54575
1736530200	94.855	-1.35	-1.40	96.27	99.225	94.815	68003
1736443800	96.205	0.09	0.10	96.37	96.565	96.03	33683
1736357400	96.11	-0.45	-0.47	96.37	96.49	95.235	81604
1736271000	96.56	-1.37	-1.40	97.36	97.515	96.025	179033
1736184600	97.93	1.78	1.85	96.77	98.025	96.605	32965
1735925400	96.15	-0.18	-0.18	95.95	96.39	95.33	23446
1735839000	96.325	0.2	0.21	96.32	99.72	95.95	49615
1735666200	96.12	0.55	0.58	95.56	96.15	95.56	8922
1735579800	95.57	-0.84	-0.87	95.97	96.345	94.77	30786
1735320600	96.41	0.25	0.27	96.99	97.31	96.08	69192
1735061400	96.155	0.52	0.54	96.13	96.365	95.965	16190
1734975000	95.64	-1.02	-1.06	96.2	96.29	95.22	68742
1734715800	96.66	0.72	0.75	94.93	99.29	94.195	76777
1734629400	95.94	-3.46	-3.48	95.71	99.365	95.365	205208
1734543000	99.4	-0.04	-0.04	99.55	100.13	99.275	73392
1734456600	99.44	-1.34	-1.33	100.38	101.46	99.34	49080
1734370200	100.78	0	0.00	100.55	101.19	100.17	138647
1734111000	100.78	-0.74	-0.73	101.11	101.39	100.44	66044
1734024600	101.52	-0.01	-0.01	101.6	101.75	101.135	99226
1733938200	101.53	-0.09	-0.09	101.05	101.87	100.955	83877
1733851800	101.62	-0.38	-0.37	101.73	101.94	100.74	68821
1733765400	102	-0.18	-0.18	102.42	102.77	101.845	89362
1733506200	102.18	-0.44	-0.43	102.2	102.92	102.105	225133
1733419800	102.62	-0.35	-0.34	102.99	103.17	102.315	168574
1733333400	102.97	0.57	0.56	102.88	103.92	102.575	176532
1733247000	102.4	-0.77	-0.75	102.93	103.16	102.34	223423
1733160600	103.17	-0.42	-0.41	103.21	103.66	102.435	784317
1732901400	103.59	-0.36	-0.35	103.91	104.13	103.455	146507
1732815000	103.95	0.76	0.74	103.42	103.95	103.29	64344
1732728600	103.19	-0.26	-0.25	103.82	104.585	103.16	301222
1732642200	103.45	-0.93	-0.89	103.59	104.245	102.96	155699
1732555800	104.38	2.41	2.36	103.39	104.725	103.015	92098
1732296600	101.97	1.48	1.47	101.09	102.155	100.655	52172
1732210200	100.49	1.95	1.98	99.12	100.705	98.74	111449
1732123800	98.54	0.14	0.14	98.89	99.045	98.09	167130
1732037400	98.4	-0.53	-0.54	98.68	98.785	97.265	88663
1731951000	98.93	0.47	0.48	98.41	98.93	98.215	110621
1731691800	98.46	-1.8	-1.80	99.01	99.73	98.31	202824
1731605400	100.26	-1.05	-1.04	100.5	101.2	100.165	168543
1731519000	101.31	-0.23	-0.23	100.54	101.945	100.49	132003
1731432600	101.54	-0.9	-0.88	101.89	102.055	101.17	119522
1731346200	102.44	1.54	1.53	101.78	102.44	101.57	7927898
1731087000	100.9	0.17	0.17	101.09	101.2	100.415	291947
1731000600	100.73	0.93	0.93	101.02	101.57	100.46	125003
1730914200	99.8	3.82	3.98	100.62	101.97	99.21	607616
1730827800	95.98	0.33	0.35	95.38	96.35	94.735	71262
1730741400	95.65	0.21	0.21	94.93	96.125	94.77	18784
1730482200	95.445	-0.13	-0.13	94.72	95.92	94.595	29601
1730395800	95.57	-0.95	-0.98	96.16	96.925	95.01	14193
1730309400	96.515	0.56	0.58	96.16	97.275	95.85	21059

Spdr S&p400 Etf

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관