Xs&p500 2x Sw【XS2D】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Xs&p500 2x Sw (XS2D)
Xs&p500 2x Sw (XS2D) 과거

Xs&p500 2x Sw (XS2D)

250.10

2.42

(0.98%)

마감 16 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	250.1	2.42	0.98	250.68	252.67	240.88	616
1739467800	247.68	4.86	2.00	244.95	248.61	238.435	2532
1739381400	242.82	-3.17	-1.29	246.32	247.5	237.215	885
1739295000	245.985	0.39	0.16	244.38	246.555	243.675	553
1739208600	245.6	1.16	0.47	244.63	246.695	244.37	2529
1738949400	244.44	-2.66	-1.08	247.38	251.56	242.955	2838
1738863000	247.1	3.47	1.43	246.69	249.845	242.115	3199
1738776600	243.625	-0.51	-0.21	241.56	246.63	240.495	1444
1738690200	244.13	3.26	1.35	240.32	246.105	238.31	1781
1738603800	240.875	-9.18	-3.67	236.69	241.975	234.375	4732
1738344600	250.055	4.86	1.98	248.64	252.415	247.175	3737
1738258200	245.195	0.32	0.13	246.3	250.645	242.01	8862
1738171800	244.875	0.87	0.35	247.35	247.525	244.48	5877
1738085400	244.01	3.96	1.65	243.03	248.785	240.615	3310
1737999000	240.05	-11.02	-4.39	241.4	248.655	234.41	13788
1737739800	251.065	1.85	0.74	250.55	253.69	250.02	4458
1737653400	249.22	0.03	0.01	247.78	249.365	246.83	5390
1737567000	249.19	5.38	2.20	246.82	249.19	246.795	3991
1737480600	243.815	0.51	0.21	242.89	244.56	242.095	1637
1737394200	243.3	1.26	0.52	241.95	244.975	240	6481
1737135000	242.04	3.74	1.57	237.44	242.59	237.195	9945
1737048600	238.3	2.75	1.17	239.28	243.19	235.89	2229
1736962200	235.55	6.96	3.04	229.71	241.28	229.25	2218
1736875800	228.59	3.1	1.37	230.75	239.99	225.145	6345
1736789400	225.49	-1.89	-0.83	226.05	227.15	223.53	27262
1736530200	227.38	-6.95	-2.96	234.3	242	226.915	4809
1736443800	234.325	0.04	0.02	233.32	241.885	232.805	1402
1736357400	234.285	-4.02	-1.68	236.13	236.57	232.445	3379
1736271000	238.3	-5.21	-2.14	240.02	242.235	235.885	6660
1736184600	243.51	7.45	3.16	238.28	243.67	238.04	5113
1735925400	236.06	1.85	0.79	232.9	242.275	232.205	4162
1735839000	234.215	-2.53	-1.07	234.95	242.98	232.135	9109
1735666200	236.745	2.13	0.91	234.41	236.925	234.18	2459
1735579800	234.61	-4.99	-2.08	238.65	239.415	231.67	2068
1735320600	239.6	-1.12	-0.47	244.57	244.57	238.055	2828
1735061400	240.72	3.59	1.51	240.74	241.1	240.08	1590
1734975000	237.13	-1.72	-0.72	239.03	249.2	234.6	2078
1734715800	238.85	3.03	1.28	231.02	244.915	226.79	5444
1734629400	235.825	-12.14	-4.89	233.55	243.51	230.48	6155
1734543000	247.96	0.93	0.37	247.35	248.685	246.04	1692
1734456600	247.035	-1.89	-0.76	247	247.87	245.9	2643
1734370200	248.92	2.38	0.97	247.37	254.7	246.855	4045
1734111000	246.54	-2.77	-1.11	248.28	249.425	245.875	2302
1734024600	249.31	-0.59	-0.24	249.32	256.27999	247.815	1711
1733938200	249.9	2.3	0.93	246.61	255.215	246.045	1301
1733851800	247.605	-1.05	-0.42	247.49	248.595	246.935	1592
1733765400	248.65	-1.7	-0.68	250.81	250.87	247.445	5164
1733506200	250.345	0.21	0.08	249.39	252.94	247.52	7059
1733419800	250.14	0.9	0.36	249.91	251	248.285	2515
1733333400	249.24	2.47	1.00	248.13	249.4	247.42	2044
1733247000	246.77	-0.01	-0.00	247.39	247.56	241.28	1547
1733160600	246.78	0.79	0.32	245.28	247.285	240.81	2144
1732901400	245.99	1.38	0.56	244.67	246.105	243.58	1554
1732815000	244.61	1.52	0.62	243.89	244.725	243.61	2103
1732728600	243.095	-0.87	-0.35	245.03	246.54	242.9	3538
1732642200	243.96	1.2	0.49	243.78	244.035	239.115	296
1732555800	242.76	3.09	1.29	243	244.96	242.305	2040
1732296600	239.67	1.05	0.44	239.69	244.605	237	1372
1732210200	238.62	5.33	2.28	236.08	239.545	234.07	7793
1732123800	233.29	-2.45	-1.04	238.03	238.445	232.08	5587
1732037400	235.74	-0.26	-0.11	235.88	236.115	230.065	2604
1731951000	236	1.53	0.65	233.86	240.695	231.885	22314

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관