Xs&p 500 Sw【XSPX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
영국
LSE
Xs&p 500 Sw (XSPX)
Xs&p 500 Sw (XSPX) 과거

Xs&p 500 Sw (XSPX)

8,651.50

133.50

(1.57%)

마감 15 3월 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	8651.5	133.5	1.57	8556	8684.5	8520	21813
1741887000	8518	-94.5	-1.10	8612	8680	8507.5	6443
1741800600	8612.5	48.5	0.57	8615	8772.5	8465.5	26915
1741714200	8564	-156	-1.79	8673	8699	8543	7329
1741627800	8720	-47	-0.54	8850	8857	8694.5	23728
1741368600	8767	-175	-1.96	8853	8935	8671.5	6090
1741282200	8942	36	0.40	8980	8984	8710.5	7770
1741195800	8906	-84	-0.93	9024	9048.5	8894.5	3420
1741109400	8990	-307.5	-3.31	9174	9185	8977	9689
1741023000	9297.5	8	0.09	9406	9420	9268	6331
1740763800	9289.5	-101.5	-1.08	9288	9331.5	9232	1324
1740677400	9391	-15.5	-0.16	9395	9599.5	9325	15951
1740591000	9406.5	92.5	0.99	9411	9424	9405	1252
1740504600	9314	-160	-1.69	9423	9446	9294	5068
1740418200	9474	-104.5	-1.09	9503	9532	9430	258
1740159000	9578.5	-28	-0.29	9612	9646	9554	7932
1740072600	9606.5	-92.5	-0.95	9672	9686.5	9483.5	4185
1739986200	9699	47	0.49	9673	9701	9656	5078
1739899800	9652	-14	-0.14	9681	9701	9634	2415
1739813400	9666	17	0.18	9671	9687.5	9661	4631
1739554200	9649	-6	-0.06	9679	9680	9628	15417
1739467800	9655	0	0.00	9630	9713.5	9611	4613
1739381400	9655	-53.5	-0.55	9685	9767	9633	7731
1739295000	9708.5	-23.5	-0.24	9731	9734	9683	5590
1739208600	9732	48	0.50	9744	9747.5	9731	166
1738949400	9684	-27.5	-0.28	9716	9897	9470.5	8339
1738863000	9711.5	129	1.35	9712	9802	9705.5	8034
1738776600	9582.5	-37.5	-0.39	9556	9618.5	9515	6090
1738690200	9620	14	0.15	9597	9655.5	9552	10192
1738603800	9606	-170	-1.74	9603	9652	9513	4605
1738344600	9776	123.5	1.28	9762	9801	5554.5	1848
1738258200	9652.5	-15.5	-0.16	9684	9892.5	5490.5	7048
1738171800	9668	19.5	0.20	9699	9731.5	9661.5	3435
1738085400	9648.5	115	1.21	9621	9685	9585	10546
1737999000	9533.5	-210	-2.16	9604	9604	9410	13299
1737739800	9743.5	-81.5	-0.83	9807	9808	9731.5	4363
1737653400	9825	-10	-0.10	9825	9825	9825	763
1737567000	9835	101	1.04	9761	9836	9757	3222
1737480600	9734	-0.5	-0.01	9742	9792	9720	5925
1737394200	9734.5	-62	-0.63	9765	9808	9708.5	12706
1737135000	9796.5	122	1.26	9712	9808	9696.5	8635
1737048600	9674.5	40	0.42	9723	9803.5	9652	1846
1736962200	9634.5	132	1.39	9540	9761	9479	45
1736875800	9502.5	34.5	0.36	9541	9640	9486	914
1736789400	9468	-14	-0.15	9502	9507.5	9448.5	115
1736530200	9482	-65.5	-0.69	9556	9586.5	9440	3727
1736443800	9547.5	47.5	0.50	9557	9589.5	9522.5	367
1736357400	9500	26	0.27	9466	9561	9459	3582
1736271000	9474	-76	-0.80	9466	9524	9430.5	2834
1736184600	9550	72.5	0.76	9494	9560.5	9475.5	13156
1735925400	9477.5	1	0.01	9478	9485	9459.5	135
1735839000	9476.5	78.5	0.84	9395	9551	9381	26297
1735666200	9398	22.5	0.24	9347	9405.5	9340	3931
1735579800	9375.5	-46.5	-0.49	9423	9429.5	9294.5	191
1735320600	9422	-48.5	-0.51	9554	9569	9395	3699
1735061400	9470.5	53	0.56	9477	9487.5	9460.5	337
1734975000	9417.5	18.5	0.20	9436	9436	9362	228
1734715800	9399	43	0.46	9313	9401	9208.5	13588
1734629400	9356	-134	-1.41	9263	9367.5	9240	2979
1734543000	9490	21	0.22	9480	9504	9448.5	3952
1734456600	9469	-38	-0.40	9477	9498	9437.5	3100
1734370200	9507	-6	-0.06	9523	9556	9495	4179

Jazz Pharmaceuticals

Cullinan Metals (QB)

Nord Precious Metals Min...

CCSC Technology

Sky Century Investment (PK)

International Money Expr...

Globus Maritime

AB Core Plus Bond ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관