Spdr $ Finan【SXLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Spdr $ Finan (SXLF)
Spdr $ Finan (SXLF) 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
1732728600	59.7875	0.46	0.77	59.495	59.99625	59.42	13592
1732642200	59.33125	0.16	0.27	59.24	59.56625	59.01	26802
1732555800	59.17	0.26	0.45	59.1625	59.58125	59.15	27816
1732296600	58.9075	0.57	0.98	58.5475	58.9125	58.1125	17171
1732210200	58.33375	0.94	1.64	57.655	58.3775	57.375	125410
1732123800	57.3925	-0.55	-0.95	57.95	58.02125	57.3925	80082
1732037400	57.94125	-0.15	-0.26	58.19	58.3125	57.38	135752
1731951000	58.095	0.18	0.31	57.89	58.14375	57.73	22223
1731691800	57.915	-0.09	-0.15	57.5025	58.10875	57.36	865781
1731605400	58.0025	-0.16	-0.28	58.0275	58.10875	57.81875	189012
1731519000	58.165	0.28	0.49	57.7	58.17875	57.61	17306
1731432600	57.88	-0.27	-0.46	58.0275	58.125	57.82625	29009
1731346200	58.14625	0.86	1.51	57.5325	58.2175	57.3475	46382
1731087000	57.28375	0.38	0.67	56.805	57.39375	56.7225	16428
1731000600	56.90125	-0.27	-0.47	57.6925	57.97375	56.83375	139435
1730914200	57.1675	3.07	5.67	55.875	57.6275	55.875	60567
1730827800	54.1025	0.37	0.68	53.8025	54.295	53.75875	7497
1730741400	53.7375	-0.68	-1.25	53.985	54.265	53.7375	14566
1730482200	54.41625	-0.07	-0.12	54.035	54.65875	54.02625	4782
1730395800	54.4825	-0.48	-0.87	54.665	54.95875	54.2325	3189
1730309400	54.95875	0.32	0.58	54.4925	55.08125	54.37375	9618
1730223000	54.64	-0.09	-0.17	54.8875	54.91875	54.55375	7290
1730136600	54.7325	0.35	0.65	54.54	54.77125	54.38875	2947
1729873800	54.38	-0.29	-0.53	54.7575	55.105	54.355	9898
1729787400	54.67	-0.02	-0.03	54.8725	54.8825	53.99	2377
1729701000	54.685	0.02	0.04	54.78	54.87875	54.59875	1929
1729614600	54.6625	-0.18	-0.33	54.805	54.83375	54.36125	18105
1729528200	54.845	-0.39	-0.71	55.3875	55.4475	54.825	5938
1729269000	55.23875	-0.19	-0.35	55.215	55.49875	55.02125	3623
1729182600	55.4325	0.52	0.94	55.0675	55.5575	54.99125	6233
1729096200	54.91375	-0.01	-0.01	54.4	55.07125	54.35	45125
1729009800	54.92	0.61	1.11	54.535	54.96	54.4675	86327
1728923400	54.315	0.27	0.49	54.1325	54.37125	53.99	11322
1728664200	54.0475	1	1.88	53.05	54.1425	52.94	319134
1728577800	53.05	-0.08	-0.14	53.1925	53.39375	52.96	356356
1728491400	53.12625	0.4	0.76	52.6275	53.1375	52.58875	3457
1728405000	52.725	0.06	0.12	52.39	52.88	52.38125	744
1728318600	52.6625	0.09	0.18	53.04	53.145	52.6625	3331
1728059400	52.56875	0.46	0.89	52.1	52.8625	52.06625	4331
1727973000	52.1075	-0.28	-0.53	52.26	52.37625	51.86125	7978
1727886600	52.385	-0.03	-0.06	52.195	52.54125	52.0625	10656
1727800200	52.415	-0.03	-0.06	52.5325	52.6	52.02	9523
1727713800	52.44625	-0.31	-0.59	52.5175	52.5375	52.11375	11724
1727454600	52.755	0.45	0.85	52.36	52.79	52.27	15532
1727368200	52.31	0.31	0.59	52.1025	52.42875	52.03125	11202
1727281800	52.0025	-0.45	-0.85	52.375	52.555	51.93875	78233
1727195400	52.4475	-0.4	-0.75	52.8375	52.8725	52.32125	4124
1727109000	52.84625	0.2	0.38	52.925	53.08375	52.6025	11284
1726849800	52.645	-0.09	-0.18	52.875	52.995	52.4775	71358
1726763400	52.7375	0.34	0.64	52.8675	53.105	52.4675	4718
1726677000	52.40125	-0.21	-0.40	52.5125	52.62125	52.2075	2672
1726590600	52.61125	0.71	1.38	52.215	52.6125	52.1675	512
1726504200	51.8975	0.31	0.60	51.6675	52.14875	51.65375	11926
1726245000	51.59	0.36	0.69	51.5275	51.755	51.355	3458
1726158600	51.235	0.8	1.59	51.43	51.6	50.955	13372
1726072200	50.4325	-0.75	-1.47	51.4475	51.475	50.22875	10548
1725985800	51.185	-0.88	-1.69	52.215	52.315	51.1575	2884
1725899400	52.065	0.53	1.03	51.4625	52.08625	51.34	1724
1725640200	51.5325	-0.49	-0.94	52.09	52.33125	51.44375	16379
1725553800	52.02	-0.65	-1.24	52.695	52.91	51.975	19315
1725467400	52.6725	-0.28	-0.52	52.455	52.99875	52.405	45246
1725381000	52.95	0.01	0.01	52.9675	53.13375	52.5575	4252
1725294600	52.9425	0.46	0.88	52.9075	53.02125	52.75125	11456
1725035400	52.48	0.12	0.23	52.5525	52.75875	52.48	8299
1724949000	52.36	0.19	0.37	52.25	52.42	51.85125	12739
1724862600	52.16875	0.44	0.85	51.8925	52.295	51.73625	2213

Vrije Universiteit Brussel

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관