X S&p 500 Esg【XZSS】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&p 500 Esg (XZSS)
X S&p 500 Esg (XZSS) 과거

X S&p 500 Esg (XZSS)

42.71

0.555

(1.32%)

마감 22 11월 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
1732210200	42.71	0.56	1.32	42.71	42.71	42.71	0
1732123800	42.155	-0.09	-0.21	42.155	42.155	42.155	0
1732037400	42.2425	-0.06	-0.14	42.2425	42.2425	42.2425	0
1731951000	42.3	0.12	0.28	42.3	42.3	42.3	0
1731691800	42.18	-0.41	-0.96	42.18	42.18	42.18	0
1731605400	42.5875	-0.02	-0.05	42.8	42.905	42.515	5953
1731519000	42.6075	0.08	0.19	42.6075	42.6075	42.6075	0
1731432600	42.5275	0.33	0.78	42.5275	42.5275	42.5275	0
1731346200	42.2	0.23	0.56	42.2	42.2	42.2	0
1731087000	41.965	0.48	1.15	41.915	41.965	41.8025	104
1731000600	41.4875	0.09	0.22	41.535	41.5625	41.38	1267
1730914200	41.395	1.33	3.31	41.395	41.395	41.395	0
1730827800	40.07	0.08	0.21	40.07	40.07	40.07	0
1730741400	39.9875	-0.16	-0.40	39.9875	39.9875	39.9875	0
1730482200	40.1475	-0.22	-0.54	40.165	40.1675	40.1275	220
1730395800	40.365	-0.37	-0.90	40.365	40.365	40.365	0
1730309400	40.73	-0.01	-0.02	40.73	40.73	40.73	0
1730223000	40.74	-0.1	-0.25	40.74	40.74	40.74	0
1730136600	40.8425	-0.03	-0.08	40.8425	40.8425	40.8425	0
1729873800	40.875	0.2	0.49	40.875	40.875	40.875	0
1729787400	40.675	-0.05	-0.11	40.675	40.675	40.675	0
1729701000	40.72	-0.08	-0.20	40.72	40.72	40.72	7
1729614600	40.8025	0.12	0.30	40.8025	40.8025	40.8025	0
1729528200	40.68	-0.03	-0.07	40.68	40.68	40.68	0
1729269000	40.7075	-0.13	-0.31	40.7075	40.7075	40.7075	0
1729182600	40.8325	0.22	0.54	40.8325	40.8325	40.8325	0
1729096200	40.6125	0.14	0.35	40.6125	40.6125	40.6125	0
1729009800	40.47	-0.14	-0.34	40.47	40.47	40.47	0
1728923400	40.6075	0.4	0.99	40.6075	40.6075	40.6075	0
1728664200	40.2075	0.1	0.26	40.2075	40.2075	40.2075	0
1728577800	40.105	0.12	0.31	40.105	40.105	40.105	0
1728491400	39.9825	0.27	0.67	39.9825	39.9825	39.9825	0
1728405000	39.7175	0	0.00	39.7175	39.7175	39.7175	0
1728318600	39.7175	0.27	0.68	39.7175	39.7175	39.7175	0
1728059400	39.45	0.11	0.28	39.45	39.45	39.45	0
1727973000	39.34	0.38	0.97	39.34	39.34	39.34	0
1727886600	38.9625	0.1	0.26	38.84	39.005	38.8075	7
1727800200	38.86	0.09	0.22	38.86	38.86	38.86	0
1727713800	38.775	-0.11	-0.28	38.775	38.775	38.775	0
1727454600	38.8825	0.18	0.47	38.8825	38.8825	38.8825	0
1727368200	38.7025	-0.09	-0.23	38.7025	38.7025	38.7025	0
1727281800	38.7925	0.18	0.47	38.7925	38.7925	38.7925	0
1727195400	38.61	-0.1	-0.26	38.61	38.61	38.61	0
1727109000	38.71	-0.04	-0.10	38.71	38.71	38.71	7
1726849800	38.7475	-0.24	-0.61	38.7475	38.7475	38.7475	0
1726763400	38.985	0.4	1.04	38.985	38.985	38.985	0
1726677000	38.585	-0.28	-0.71	38.585	38.585	38.585	0
1726590600	38.8625	0.35	0.90	38.8625	38.8625	38.8625	0
1726504200	38.515	-0.25	-0.64	38.515	38.515	38.515	0
1726245000	38.765	0.26	0.68	38.765	38.765	38.765	0
1726158600	38.5025	0.68	1.81	38.5025	38.5025	38.5025	0
1726072200	37.8175	-0.21	-0.55	37.8175	37.8175	37.8175	0
1725985800	38.025	0.21	0.56	38.025	38.025	38.025	0
1725899400	37.815	0.41	1.10	37.815	37.815	37.815	0
1725640200	37.405	-0.39	-1.03	37.405	37.405	37.405	0
1725553800	37.7925	-0.31	-0.80	37.7925	37.7925	37.7925	0
1725467400	38.0975	-0.48	-1.25	38.15	38.5775	37.555	14
1725381000	38.58	-0.41	-1.06	38.58	38.58	38.58	0
1725294600	38.9925	0.3	0.77	38.9925	38.9925	38.9925	0
1725035400	38.695	-0.22	-0.57	38.695	38.695	38.695	0
1724949000	38.9175	0.36	0.94	38.9175	38.9175	38.9175	0
1724862600	38.555	-0.14	-0.35	38.555	38.555	38.555	0
1724776200	38.69	-0.01	-0.03	38.69	38.69	38.69	0
1724430600	38.7025	-0.19	-0.48	38.7025	38.7025	38.7025	0
1724344200	38.8875	-0.15	-0.37	38.8875	38.8875	38.8875	7

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관