![State Street Global Advisors Limited IE](/common/images/company/EU_SXLF.png)
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 |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1725640200 | 46.59 | -0.89 | -1.88 | 46.805 | 47.181 | 46.59 | 955 |
1725553800 | 47.484 | -0.33 | -0.69 | 47.473 | 47.566 | 47.473 | 2090 |
1725467400 | 47.814 | -0.09 | -0.19 | 47.522 | 47.814 | 47.503 | 1752 |
1725381000 | 47.904 | 0.08 | 0.16 | 47.958 | 48 | 47.744 | 333 |
1725294600 | 47.826 | 0.23 | 0.47 | 47.782 | 47.989 | 47.782 | 430 |
1725035400 | 47.6 | 0.52 | 1.10 | 47.385 | 47.6 | 47.385 | 1407 |
1724949000 | 47.08 | 0.18 | 0.38 | 46.902 | 47.084 | 46.9 | 1164 |
1724862600 | 46.901 | 0.53 | 1.14 | 46.534 | 46.901 | 46.534 | 1415 |
1724776200 | 46.371 | 0.17 | 0.37 | 46.234 | 46.4 | 46.234 | 210 |
1724689800 | 46.2 | 0.2 | 0.43 | 45.966 | 46.2 | 45.966 | 199 |
1724430600 | 46 | 0.19 | 0.40 | 45.906 | 46.059 | 45.906 | 26 |
1724344200 | 45.815 | 0.04 | 0.09 | 45.485 | 45.815 | 45.485 | 40 |
1724257800 | 45.774 | -0.05 | -0.11 | 45.774 | 45.774 | 45.774 | 0 |
1724171400 | 45.823 | -0.04 | -0.10 | 45.975 | 45.975 | 45.823 | 100 |
1724085000 | 45.867 | -0.07 | -0.15 | 45.867 | 45.867 | 45.867 | 0 |
1723825800 | 45.934 | -0.07 | -0.14 | 45.854 | 45.934 | 45.688 | 1157 |
1723739400 | 46 | 1.21 | 2.70 | 45.277 | 46 | 45.277 | 849 |
1723653000 | 44.79 | 0.02 | 0.03 | 44.793 | 44.793 | 44.79 | 21 |
1723566600 | 44.775 | -0.11 | -0.25 | 44.707 | 44.775 | 44.707 | 3 |
1723480200 | 44.886 | 0.11 | 0.25 | 44.886 | 44.886 | 44.886 | 0 |
1723221000 | 44.772 | 0.07 | 0.16 | 44.769 | 44.878 | 44.769 | 82 |
1723134600 | 44.702 | 0.02 | 0.04 | 43.823 | 44.702 | 43.708 | 224 |
1723048200 | 44.686 | 0.6 | 1.37 | 44.119 | 44.761 | 44.119 | 1365 |
1722961800 | 44.081 | 0.89 | 2.07 | 43.593 | 44.191 | 43.593 | 1385 |
1722875400 | 43.187 | -1.26 | -2.83 | 45 | 45 | 42.88 | 1109 |
1722616200 | 44.443 | -2.61 | -5.55 | 46.322 | 46.322 | 44.443 | 811 |
1722529800 | 47.055 | -0.01 | -0.02 | 46.888 | 47.055 | 46.881 | 10404 |
1722443400 | 47.065 | 0.02 | 0.05 | 47.123 | 47.181 | 47.065 | 314 |
1722357000 | 47.04 | 0.49 | 1.05 | 46.4 | 47.04 | 46.4 | 230 |
1722270600 | 46.55 | 0.62 | 1.35 | 46.428 | 46.683 | 46.428 | 333 |
1722011400 | 45.928 | 0.03 | 0.06 | 45.847 | 45.928 | 45.847 | 180 |
1721925000 | 45.902 | -0.02 | -0.05 | 45.698 | 45.902 | 45.555 | 5448 |
1721838600 | 45.926 | -0.07 | -0.15 | 45.919 | 45.926 | 45.919 | 180 |
1721752200 | 45.995 | 0.16 | 0.35 | 45.878 | 46.028 | 45.878 | 745 |
1721665800 | 45.833 | -0.19 | -0.42 | 45.633 | 45.833 | 45.626 | 700 |
1721406600 | 46.024 | -0.4 | -0.87 | 46.042 | 46.14 | 46.024 | 14013 |
1721320200 | 46.427 | 0.52 | 1.12 | 46.474 | 46.487 | 46.427 | 436 |
1721233800 | 45.911 | -0.04 | -0.09 | 46.145 | 46.161 | 45.9 | 1842 |
1721147400 | 45.952 | 0.77 | 1.71 | 45.741 | 45.952 | 45.733 | 510 |
1721061000 | 45.181 | 0.37 | 0.83 | 44.978 | 45.232 | 44.978 | 1350 |
1720801800 | 44.808 | -0.06 | -0.12 | 45.15 | 45.192 | 44.808 | 16665 |
1720715400 | 44.863 | 0.25 | 0.57 | 44.801 | 44.863 | 44.577 | 936 |
1720629000 | 44.61 | 0.17 | 0.38 | 44.679 | 44.694 | 44.61 | 460 |
1720542600 | 44.442 | 0.09 | 0.21 | 44.412 | 44.487 | 44.412 | 11210 |
1720456200 | 44.349 | 0.1 | 0.23 | 44.366 | 44.386 | 44.349 | 575 |
1720197000 | 44.247 | -0.37 | -0.84 | 44.641 | 44.641 | 44.247 | 252 |
1720110600 | 44.62 | 0.02 | 0.04 | 44.646 | 44.753 | 44.62 | 500 |
1720024200 | 44.6 | -0.02 | -0.04 | 44.876 | 44.877 | 44.6 | 6166 |
1719937800 | 44.62 | 0.12 | 0.27 | 44.39 | 44.62 | 44.363 | 447 |
1719851400 | 44.5 | 0.05 | 0.12 | 44.328 | 44.5 | 44.328 | 723 |
1719592200 | 44.447 | 0.27 | 0.61 | 44.44 | 44.48 | 44.44 | 976 |
1719505800 | 44.179 | -0.43 | -0.96 | 44.487 | 44.487 | 44.033 | 6145 |
1719419400 | 44.606 | -0.31 | -0.69 | 44.68 | 44.72 | 44.606 | 1256 |
1719333000 | 44.917 | -0.17 | -0.38 | 45.003 | 45.003 | 44.853 | 363 |
1719246600 | 45.088 | 0.33 | 0.73 | 44.573 | 45.088 | 44.573 | 1243 |
1718987400 | 44.76 | 0.3 | 0.67 | 44.692 | 44.76 | 44.692 | 180 |
1718901000 | 44.463 | 0.2 | 0.44 | 44.364 | 44.463 | 44.355 | 360 |
1718814600 | 44.267 | 0.16 | 0.36 | 44.304 | 44.309 | 44.259 | 349 |
1718728200 | 44.107 | 0.21 | 0.48 | 44.045 | 44.107 | 44.045 | 300 |
1718641800 | 43.895 | 0.11 | 0.26 | 43.895 | 43.895 | 43.895 | 0 |
1718382600 | 43.783 | 0.08 | 0.19 | 43.731 | 43.783 | 43.511 | 18780 |
1718296200 | 43.7 | -0.25 | -0.56 | 43.592 | 43.7 | 43.592 | 62 |
1718209800 | 43.946 | -0.29 | -0.66 | 43.88 | 43.946 | 43.879 | 360 |
1718123400 | 44.238 | 0.45 | 1.02 | 44.256 | 44.256 | 44.238 | 230 |
1718037000 | 43.793 | 0 | 0.00 | 43.793 | 43.793 | 43.793 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관