X S&p500 Ew Esg【XZEW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
X S&p500 Ew Esg (XZEW)
X S&p500 Ew Esg (XZEW) 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735666200	46.715	0	0.00	46.715	46.715	46.715	0
1735579800	46.715	-0.69	-1.45	47.155	47.24	46.4225	20181
1735320600	47.4	0.21	0.45	47.265	47.4	47.1875	72769
1735061400	47.19	0.4	0.85	47.21	47.215	47.11	3300
1734975000	46.79	-0.3	-0.64	46.91	47.27	46.71	8757
1734715800	47.09	0.44	0.94	46.5	47.095	46.385	5402
1734629400	46.6525	-1.38	-2.88	46.635	47.0675	46.4525	344410
1734543000	48.035	-0.07	-0.14	47.785	48.255	47.785	84933
1734456600	48.1025	-0.38	-0.78	48.565	48.565	48.07	12254
1734370200	48.48	-0.2	-0.42	48.575	48.7525	48.44	5495
1734111000	48.6825	-0.37	-0.75	48.9	48.975	48.5075	40180
1734024600	49.0525	0.08	0.16	49.02	49.055	48.935	29468
1733938200	48.975	-0.19	-0.38	49.26	49.26	48.9025	52469
1733851800	49.1625	-0.27	-0.55	49.35	49.365	48.8	3944
1733765400	49.435	-0.1	-0.20	49.58	49.64	49.4025	12245
1733506200	49.5325	-0.11	-0.21	49.625	49.765	49.5125	14038
1733419800	49.6375	-0.25	-0.50	49.77	49.885	49.5725	35020
1733333400	49.885	0.09	0.18	49.95	49.95	49.5875	4984
1733247000	49.7975	-0.17	-0.35	50.05	50.13	49.7575	533
1733160600	49.97	-0.19	-0.37	50.13	50.31	49.84	11556
1732901400	50.155	0.05	0.11	50.15	50.195	50.065	37377
1732815000	50.1	0.08	0.15	50.1	50.1	50.1	244
1732728600	50.025	0.12	0.23	50.1	50.235	49.925	18384
1732642200	49.91	-0.23	-0.46	49.845	50.185	49.77	4131
1732555800	50.14	0.63	1.27	49.86	50.25	49.86	3711
1732296600	49.51	0.36	0.74	49.53	49.5375	49.4475	2168
1732210200	49.145	0.89	1.84	49.145	49.145	49.145	295
1732123800	48.2575	-0.21	-0.42	48.62	48.62	48.225	32964
1732037400	48.4625	-0.29	-0.59	48.61	48.625	48.0375	1701
1731951000	48.75	0.3	0.62	48.52	48.75	48.3375	5406
1731691800	48.4475	-0.58	-1.19	48.54	48.805	48.315	503
1731605400	49.03	-0.21	-0.43	48.755	49.3475	48.755	17293
1731519000	49.24	0.11	0.22	49.15	49.27	48.985	16839
1731432600	49.13	-0.43	-0.86	49.505	49.505	49.105	5896
1731346200	49.555	0.32	0.64	49.33	49.6025	49.33	786
1731087000	49.2375	0.18	0.37	49.25	49.3275	48.9925	32725
1731000600	49.055	0.34	0.70	49.135	49.1975	48.94	5356
1730914200	48.7125	0.99	2.07	49.28	49.3475	48.485	9591
1730827800	47.725	0.26	0.54	47.43	47.8	47.31	981
1730741400	47.4675	-0.05	-0.10	47.43	47.65	47.305	12779
1730482200	47.515	-0.03	-0.06	47.315	47.715	47.215	10920
1730395800	47.545	-0.31	-0.64	47.975	47.975	47.34	24872
1730309400	47.85	-0.23	-0.48	48.055	48.0725	47.85	4572
1730223000	48.0825	-0.12	-0.24	47.85	48.1275	47.81	1144
1730136600	48.1975	0.12	0.25	47.735	48.2425	47.735	2180
1729873800	48.075	-0.02	-0.03	48.145	48.9575	47.9	2908
1729787400	48.09	0.02	0.05	48.295	48.365	48.01	19538
1729701000	48.0675	-0.1	-0.20	48.135	48.135	48.0325	2373
1729614600	48.1625	-0.22	-0.46	48.1625	48.1625	48.1625	0
1729528200	48.385	-0.4	-0.82	48.385	48.385	48.385	92
1729269000	48.785	-0.01	-0.03	48.9	48.9225	48.6775	9318
1729182600	48.7975	-0.03	-0.05	48.945	48.945	48.74	260
1729096200	48.8225	-0.16	-0.33	48.22	48.91	48.22	3554
1729009800	48.985	0.32	0.66	48.545	49.0875	48.545	5154
1728923400	48.665	0.17	0.35	48.665	48.665	48.665	20133
1728664200	48.495	0.41	0.85	48.025	48.5475	47.975	4381
1728577800	48.085	-0.04	-0.08	48.14	48.2	47.9825	568
1728491400	48.125	0.37	0.77	48.125	48.125	48.125	0
1728405000	47.755	-0.06	-0.13	47.68	47.7675	47.645	3170
1728318600	47.815	0.07	0.14	47.815	47.915	47.7625	62222
1728059400	47.7475	0.1	0.22	47.81	48.1475	47.7	1355
1727973000	47.645	-0.32	-0.66	47.795	47.8725	47.52	2384
1727886600	47.96	-0.02	-0.04	47.885	48.025	47.6875	4786

X S&p500 Ew Esg

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관