Hot Features
프리미엄
Spire Inc (SR-A)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1722292800 | 23.93 | 0.04 | 0.17 | 23.9 | 23.94 | 23.82 | 19802 |
| 1722033600 | 23.89 | 0.04 | 0.17 | 23.8 | 23.8916 | 23.8 | 13942 |
| 1721947200 | 23.85 | -0.24 | -1.00 | 23.81 | 23.95 | 23.7101 | 22981 |
| 1721860800 | 24.09 | -0.08 | -0.33 | 24.17 | 24.21 | 24.05 | 14368 |
| 1721774400 | 24.17 | -0.06 | -0.25 | 24.25 | 24.25 | 24.12 | 12051 |
| 1721688000 | 24.23 | 0.13 | 0.54 | 24.12 | 24.23 | 24.12 | 8532 |
| 1721428800 | 24.0999 | -0 | -0.00 | 24.09 | 24.1583 | 24.05 | 9995 |
| 1721342400 | 24.1 | -0.04 | -0.17 | 24.11 | 24.1799 | 24.1 | 11776 |
| 1721256000 | 24.14 | 0.04 | 0.17 | 24.08 | 24.17 | 24.0601 | 7722 |
| 1721169600 | 24.1 | -0.02 | -0.08 | 24.11 | 24.19 | 24 | 18793 |
| 1721083200 | 24.12 | -0.04 | -0.17 | 24.15 | 24.2121 | 24.05 | 12382 |
| 1720824000 | 24.16 | 0.02 | 0.08 | 24.14 | 24.32 | 24.05 | 24185 |
| 1720737600 | 24.1405 | 0.1 | 0.42 | 24.05 | 24.2 | 23.96 | 19344 |
| 1720651200 | 24.04 | 0.11 | 0.46 | 23.93 | 24.0672 | 23.85 | 35905 |
| 1720564800 | 23.93 | -0.18 | -0.75 | 24.19 | 24.19 | 23.89 | 17962 |
| 1720478400 | 24.11 | -0.05 | -0.21 | 24.16 | 24.21 | 24.1 | 15083 |
| 1720219200 | 24.16 | 0.04 | 0.17 | 24.21 | 24.25 | 24.1354 | 12048 |
| 1720040640 | 24.12 | 0.12 | 0.50 | 24 | 24.24 | 24 | 9298 |
| 1719960000 | 24 | 0 | 0.00 | 23.91 | 24.04 | 23.9 | 7603 |
| 1719873600 | 24 | -0.05 | -0.21 | 23.9 | 24 | 23.9 | 20491 |
| 1719614400 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1719528000 | 24.05 | 0.06 | 0.25 | 23.99 | 24.0999 | 23.99 | 6071 |
| 1719441600 | 23.99 | -0.06 | -0.25 | 23.9 | 24.0891 | 23.9 | 9750 |
| 1719355200 | 24.05 | 0.13 | 0.54 | 23.82 | 24.07 | 23.82 | 18152 |
| 1719268800 | 23.92 | 0.17 | 0.72 | 23.71 | 23.93 | 23.71 | 11505 |
| 1719009600 | 23.75 | 0.05 | 0.21 | 23.7 | 23.83 | 23.7 | 11778 |
| 1718923200 | 23.7 | -0.03 | -0.13 | 23.7 | 23.84 | 23.7 | 18991 |
| 1718750400 | 23.73 | 0.01 | 0.04 | 23.75 | 23.88 | 23.69 | 11379 |
| 1718664000 | 23.72 | 0.02 | 0.08 | 23.7 | 23.84 | 23.6483 | 11514 |
| 1718404800 | 23.7 | -0.01 | -0.04 | 23.65 | 23.9 | 23.65 | 11393 |
| 1718318400 | 23.71 | 0.02 | 0.08 | 23.79 | 23.87 | 23.56 | 17880 |
| 1718232000 | 23.69 | 0.01 | 0.05 | 23.77 | 23.92 | 23.65 | 16393 |
| 1718145600 | 23.6788 | 0.04 | 0.16 | 23.62 | 23.73 | 23.56 | 7623 |
| 1718059200 | 23.64 | -0.2 | -0.84 | 23.75 | 23.84 | 23.64 | 5422 |
| 1717800000 | 23.84 | -0.02 | -0.08 | 23.69 | 23.84 | 23.69 | 4590 |
| 1717713600 | 23.86 | 0.08 | 0.34 | 23.78 | 23.8661 | 23.7439 | 16377 |
| 1717627200 | 23.78 | -0.12 | -0.50 | 23.89 | 23.89 | 23.76 | 14304 |
| 1717540800 | 23.9 | 0.05 | 0.21 | 23.74 | 23.955 | 23.7 | 16132 |
| 1717454400 | 23.85 | 0.1 | 0.42 | 23.65 | 23.89 | 23.5604 | 22375 |
| 1717195200 | 23.75 | 0.38 | 1.63 | 23.41 | 23.82 | 23.33 | 159473 |
| 1717108800 | 23.37 | 0.01 | 0.04 | 23.36 | 23.4899 | 23.3 | 39036 |
| 1717022400 | 23.36 | -0.08 | -0.34 | 23.4 | 23.4155 | 23.28 | 18548 |
| 1716936000 | 23.44 | -0.11 | -0.47 | 23.5272 | 23.6499 | 23.43 | 6706 |
| 1716590400 | 23.55 | 0.13 | 0.56 | 23.42 | 23.58 | 23.42 | 16001 |
| 1716504000 | 23.42 | -0.32 | -1.35 | 23.74 | 23.74 | 23.34 | 34856 |
| 1716417600 | 23.74 | -0.07 | -0.29 | 23.79 | 23.8999 | 23.67 | 28805 |
| 1716331200 | 23.81 | -0.03 | -0.13 | 23.9 | 23.99 | 23.77 | 47286 |
| 1716244800 | 23.84 | -0.14 | -0.58 | 24 | 24 | 23.82 | 73633 |
| 1715985600 | 23.98 | -0.1 | -0.42 | 24.01 | 24.08 | 23.84 | 16100 |
| 1715899200 | 24.08 | -0.15 | -0.60 | 24.24 | 24.2557 | 23.96 | 20207 |
| 1715812800 | 24.225 | 0.22 | 0.90 | 24.23 | 24.29 | 24.1491 | 17860 |
| 1715726400 | 24.01 | -0.14 | -0.58 | 24.09 | 24.195 | 24.01 | 12358 |
| 1715640000 | 24.15 | 0.04 | 0.17 | 24.13 | 24.19 | 24.0119 | 9484 |
| 1715380800 | 24.11 | 0.06 | 0.25 | 24.05 | 24.1787 | 24.05 | 8516 |
| 1715294400 | 24.05 | -0.06 | -0.25 | 24.13 | 24.21 | 24.0337 | 9956 |
| 1715208000 | 24.11 | -0.26 | -1.07 | 24.23 | 24.38 | 24.1 | 9806 |
| 1715121600 | 24.37 | 0.07 | 0.29 | 24.35 | 24.5445 | 24.3201 | 10216 |
| 1715035200 | 24.3 | -0.03 | -0.12 | 24.44 | 24.4985 | 24.2701 | 14407 |
| 1714776000 | 24.33 | 0.13 | 0.54 | 24.26 | 24.41 | 24.26 | 3043 |
| 1714689600 | 24.2 | 0.05 | 0.21 | 24.1 | 24.35 | 24.1 | 13194 |
| 1714603200 | 24.15 | 0.08 | 0.33 | 23.76 | 24.2699 | 23.76 | 14239 |
| 1714516800 | 24.07 | -0.01 | -0.04 | 23.97 | 24.07 | 23.87 | 14442 |
