Hot Features
프리미엄
SPDR NYSE Technology (XNTK)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.9971 | -3.29058502634 | 212.64 | 214.47 | 201.99 | 9533 | 208.42585054 | SP |
| 4 | 0.8729 | 0.426283146945 | 204.77 | 214.47 | 201.99 | 8706 | 208.19162808 | SP |
| 12 | 5.4229 | 2.70847068225 | 200.22 | 214.47 | 193.2218 | 7158 | 203.79997974 | SP |
| 26 | 6.8229 | 3.43169701237 | 198.82 | 214.47 | 164.785 | 11084 | 193.79100224 | SP |
| 52 | 41.7929 | 25.5068050046 | 163.85 | 214.47 | 156.52 | 15000 | 183.13656133 | SP |
| 156 | 48.8129 | 31.1247210355 | 156.83 | 214.47 | 87.92 | 14637 | 146.86036135 | SP |
| 260 | 124.0529 | 152.044245618 | 81.59 | 214.47 | 61.2453 | 19387 | 132.18537401 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 204.0913 | -2.68 | -1.30 | 206.9 | 207.03 | 204.0913 | 7103 |
| 1734564600 | 206.7719 | -6.9 | -3.23 | 213.75 | 214.47 | 205 | 25738 |
| 1734478200 | 213.67 | -0.45 | -0.21 | 213.07 | 213.9 | 212.889 | 7371 |
| 1734391800 | 214.1238 | 2.69 | 1.27 | 212.8166 | 214.47 | 212.8166 | 4567 |
| 1734132600 | 211.4347 | 0.77 | 0.37 | 212.64 | 212.64 | 210.71 | 2885 |
| 1734046200 | 210.66 | -1.86 | -0.87 | 211.4721 | 211.5 | 210.66 | 6962 |
| 1733959800 | 212.517 | 3.89 | 1.86 | 210.81 | 212.9 | 210.06 | 6016 |
| 1733873400 | 208.6281 | -2.43 | -1.15 | 210.685 | 210.685 | 207.866 | 20422 |
| 1733787000 | 211.0597 | -1.75 | -0.82 | 213.14 | 213.56 | 210.81 | 4847 |
| 1733527800 | 212.8136 | 2.11 | 1.00 | 211.61 | 212.88 | 211.61 | 5155 |
| 1733441400 | 210.7024 | -1.58 | -0.74 | 212.97 | 212.97 | 210.7024 | 6799 |
| 1733355000 | 212.28 | 3.84 | 1.84 | 210.62 | 212.28 | 210.62 | 4367 |
| 1733268600 | 208.4415 | 0.55 | 0.27 | 207.9568 | 208.4415 | 207.34 | 3750 |
| 1733182200 | 207.8881 | 2.3 | 1.12 | 205.84 | 208.15 | 205.84 | 16243 |
| 1732917840 | 205.5848 | 1.74 | 0.86 | 204.06 | 205.83 | 204.06 | 2534 |
| 1732750200 | 203.84 | -2.13 | -1.04 | 205.79 | 205.79 | 202.29 | 6266 |
| 1732663800 | 205.973 | 0.21 | 0.10 | 206.37 | 207 | 205.2686 | 5183 |
| 1732577400 | 205.7598 | 0.8 | 0.39 | 206.54 | 207.245 | 205.3253 | 9643 |
| 1732318200 | 204.9636 | -0.4 | -0.20 | 204.77 | 205.53 | 204.18 | 19554 |
| 1732231800 | 205.367 | 2.61 | 1.29 | 204.37 | 205.8687 | 202.47 | 4939 |
| 1732145400 | 202.7594 | -0.13 | -0.06 | 203 | 203 | 200.12 | 20651 |
| 1732059000 | 202.885 | 0.66 | 0.33 | 200.97 | 203.13 | 200.8 | 3192 |
| 1731972600 | 202.2232 | 1.37 | 0.68 | 201.87 | 202.34 | 200.56 | 7760 |
| 1731713400 | 200.8546 | -4.48 | -2.18 | 203.1 | 203.1 | 200 | 11385 |
| 1731627000 | 205.3334 | -1.4 | -0.68 | 206.5627 | 206.5627 | 205.33 | 2469 |
| 1731540600 | 206.7377 | -0.87 | -0.42 | 207.41 | 207.5 | 206.73 | 4388 |
| 1731454200 | 207.608 | 0.13 | 0.06 | 208.48 | 208.48 | 207.3651 | 11014 |
| 1731367800 | 207.48 | 0.31 | 0.15 | 208.02 | 208.02 | 206.4 | 7815 |
| 1731108600 | 207.17 | -0.63 | -0.30 | 207.12 | 207.6989 | 206.633 | 7826 |
| 1731022200 | 207.8003 | 3.09 | 1.51 | 206.3 | 207.81 | 206.1715 | 4266 |
| 1730935800 | 204.7149 | 5.65 | 2.84 | 202.6107 | 205 | 201.8954 | 8973 |
| 1730849400 | 199.0662 | 2.38 | 1.21 | 197.25 | 199.28 | 197.25 | 7076 |
| 1730763000 | 196.6817 | -0.22 | -0.11 | 197.34 | 197.7334 | 196.3288 | 7197 |
| 1730500200 | 196.8989 | 1.59 | 0.81 | 196.31 | 197.98 | 195.9 | 4043 |
| 1730413800 | 195.3102 | -4.47 | -2.24 | 198.46 | 198.46 | 194.5716 | 5183 |
| 1730327400 | 199.7834 | -2.71 | -1.34 | 201.3 | 201.44 | 199.7834 | 3835 |
| 1730241000 | 202.4894 | 2.64 | 1.32 | 199.92 | 202.93 | 199.92 | 5262 |
| 1730154600 | 199.8529 | -0.36 | -0.18 | 201.26 | 201.26 | 199.85 | 5908 |
| 1729895400 | 200.21 | 1.28 | 0.64 | 200.1 | 201.8 | 200.1 | 3957 |
| 1729809000 | 198.9317 | 1.57 | 0.79 | 198.53 | 199.1 | 198.3607 | 4541 |
| 1729722600 | 197.3649 | -3.31 | -1.65 | 200.28 | 200.28 | 196.69 | 3921 |
| 1729636200 | 200.675 | -0.17 | -0.09 | 200.53 | 200.71 | 200.2025 | 3354 |
| 1729549800 | 200.8463 | 0.24 | 0.12 | 199.83 | 202.33 | 199.0504 | 5356 |
| 1729290600 | 200.6105 | 0.99 | 0.49 | 201.36 | 201.36 | 200.45 | 2974 |
| 1729204200 | 199.6239 | 0.93 | 0.47 | 201.39 | 201.39 | 199.6239 | 4547 |
| 1729117800 | 198.698 | -0.14 | -0.07 | 199.52 | 199.52 | 198.4171 | 5396 |
| 1729031400 | 198.8426 | -6.27 | -3.06 | 204.48 | 204.48 | 198.301 | 9594 |
| 1728945000 | 205.1095 | 1.52 | 0.75 | 204.34 | 207.2751 | 204.25 | 4245 |
| 1728685800 | 203.5922 | 1.26 | 0.62 | 201.47 | 203.86 | 201.47 | 5408 |
| 1728599400 | 202.3355 | -0.18 | -0.09 | 202.08 | 202.3355 | 200.779 | 3759 |
| 1728513000 | 202.5198 | 1.78 | 0.88 | 200.25 | 202.61 | 200.02 | 3715 |
| 1728426600 | 200.744 | 2.56 | 1.29 | 198.24 | 200.76 | 198.24 | 4618 |
| 1728340200 | 198.18 | -1.36 | -0.68 | 199.21 | 199.59 | 198.0997 | 8788 |
| 1728081000 | 199.5366 | 3.38 | 1.72 | 198.73 | 199.55 | 197.83 | 2779 |
| 1727994600 | 196.159 | 0.14 | 0.07 | 194.22 | 196.98 | 194.22 | 4916 |
| 1727908200 | 196.0194 | 1.12 | 0.57 | 195.81 | 196.4621 | 195.81 | 2767 |
| 1727821800 | 194.9035 | -2.62 | -1.33 | 197.53 | 197.53 | 193.2218 | 13433 |
| 1727735400 | 197.5258 | -0.63 | -0.32 | 197.4 | 198.18 | 195.65 | 7283 |
| 1727476200 | 198.1594 | -1.62 | -0.81 | 200.22 | 200.22 | 197.88 | 18413 |
| 1727389800 | 199.7753 | 3.91 | 2.00 | 201.29 | 201.29 | 197.9572 | 6987 |
| 1727303400 | 195.8649 | 0.4 | 0.20 | 195.05 | 196.7646 | 195.05 | 10537 |
| 1727217000 | 195.4649 | 2.57 | 1.33 | 194.4 | 195.61 | 192.905 | 9207 |
| 1727130600 | 192.8899 | 0.94 | 0.49 | 192.46 | 193.23 | 192.25 | 5644 |
| 1726871400 | 191.9512 | -0.75 | -0.39 | 191.88 | 192.265 | 190.0008 | 4693 |
