Hot Features
프리미엄
State Street Global Advisors Limited IE (SPFT)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 176.1 | 2.48 | 1.43 | 173.56 | 176.28 | 171.5 | 1606 |
| 1737062820 | 173.62 | -1.26 | -0.72 | 175.86 | 175.86 | 171.63999 | 1083 |
| 1736976420 | 174.88 | 4.58 | 2.69 | 170.96 | 174.96 | 169.3 | 1271 |
| 1736890020 | 170.3 | -1.72 | -1.00 | 172.3 | 172.56 | 167.34 | 1226 |
| 1736803620 | 172.02 | -1.28 | -0.74 | 172.66 | 172.66 | 169.04 | 1652 |
| 1736544420 | 173.3 | -2.42 | -1.38 | 175.78 | 175.96 | 171.22 | 3208 |
| 1736458020 | 175.72 | 0 | 0.00 | 175.6 | 178.84 | 172.92 | 593 |
| 1736371620 | 175.72 | 0.76 | 0.43 | 175.88 | 176.26 | 173.12 | 1445 |
| 1736285220 | 174.96 | -3.32 | -1.86 | 178.18 | 178.32 | 174.12 | 1624 |
| 1736198820 | 178.28 | 0.86 | 0.48 | 177.26 | 179.72 | 175.88 | 2419 |
| 1735939620 | 177.42 | 3.24 | 1.86 | 175.02 | 177.42 | 172.38 | 1097 |
| 1735853220 | 174.18 | 1.18 | 0.68 | 174.12 | 176.08 | 173 | 2391 |
| 1735594020 | 173 | -3.84 | -2.17 | 176.26 | 176.26 | 173 | 661 |
| 1735334820 | 176.84 | 0.42 | 0.24 | 177.54 | 178.1 | 173.8 | 1123 |
| 1734989220 | 176.42 | 0.96 | 0.55 | 175.24 | 176.54 | 174 | 954 |
| 1734730020 | 175.46 | 1.16 | 0.67 | 170.36 | 176.22 | 168.4 | 2909 |
| 1734643620 | 174.3 | 1.22 | 0.70 | 170.66 | 175.14 | 170.66 | 1132 |
| 1734557220 | 173.08 | -2.82 | -1.60 | 175.72 | 177.72 | 173.08 | 1143 |
| 1734470820 | 175.9 | 2.04 | 1.17 | 176.36 | 176.36 | 173.2 | 852 |
| 1734384420 | 173.86 | -1.14 | -0.65 | 174.8 | 176.5 | 173.6 | 1008 |
| 1734125220 | 175 | -0.2 | -0.11 | 177.02 | 177.06 | 171.46 | 1127 |
| 1734038820 | 175.2 | -0.74 | -0.42 | 175.14 | 175.3 | 172.36 | 849 |
| 1733952420 | 175.94 | 3.36 | 1.95 | 173.12 | 176.1 | 170.56 | 493 |
| 1733866020 | 172.58 | 1.36 | 0.79 | 172.46 | 174.02 | 171.02 | 806 |
| 1733779620 | 171.22 | -4.34 | -2.47 | 175.42 | 175.92 | 171.22 | 1142 |
| 1733520420 | 175.56 | 1.22 | 0.70 | 173.98 | 175.82 | 172.74 | 526 |
| 1733434020 | 174.34 | -1.4 | -0.80 | 175.3 | 175.3 | 172.36 | 1451 |
| 1733347620 | 175.74 | 3.52 | 2.04 | 172.86 | 175.78 | 170.34 | 1086 |
| 1733261220 | 172.22 | 0.06 | 0.03 | 169.69999 | 172.26 | 169.56 | 1842 |
| 1733174820 | 172.16 | 4 | 2.38 | 169.47999 | 172.54 | 167.76 | 1486 |
| 1732915620 | 168.16 | -1.36 | -0.80 | 166.47998 | 168.16 | 166.46 | 532 |
| 1732829220 | 169.52 | 2.5 | 1.50 | 167.63999 | 169.54 | 165.12 | 464 |
| 1732742820 | 167.02 | -2.24 | -1.32 | 170.3 | 170.3 | 163.74 | 717 |
| 1732656420 | 169.26 | 0.36 | 0.21 | 169.76 | 170.5 | 167.58 | 896 |
| 1732570020 | 168.9 | -1.8 | -1.05 | 170.84 | 170.84 | 167.94 | 2142 |
| 1732310820 | 170.69999 | 1.7 | 1.01 | 169.97999 | 170.69999 | 168.08 | 1229 |
| 1732224420 | 169 | 1.2 | 0.72 | 167.4 | 170.12 | 164.91999 | 350 |
| 1732138020 | 167.8 | 1.12 | 0.67 | 167.44 | 167.8 | 164.86 | 1302 |
| 1732051620 | 166.68 | 1.26 | 0.76 | 165.66 | 167.1 | 163.16 | 486 |
| 1731965220 | 165.41999 | -0.58 | -0.35 | 166.9 | 166.9 | 162.84 | 996 |
| 1731705960 | 166 | -3.88 | -2.28 | 168.41999 | 168.76 | 164.94 | 1416 |
| 1731619560 | 169.88 | 0 | 0.00 | 169.6 | 170.34 | 167.06 | 1073 |
| 1731533160 | 169.88 | 0.9 | 0.53 | 168.68 | 170.74 | 166.36 | 1117 |
| 1731446820 | 168.97999 | 1.62 | 0.97 | 167.8 | 169.24 | 165.18 | 1210 |
| 1731360420 | 167.36 | 1.94 | 1.17 | 168.3 | 168.36 | 164.54 | 1847 |
| 1731101220 | 165.41999 | -1.38 | -0.83 | 167.34 | 168.26 | 165.41999 | 866 |
| 1731014760 | 166.8 | 2.9 | 1.77 | 163.9 | 166.88 | 163.72 | 855 |
| 1730928360 | 163.9 | 5.58 | 3.52 | 163.52 | 163.97998 | 160.19999 | 1286 |
| 1730841960 | 158.32 | 1.34 | 0.85 | 157.02 | 158.63999 | 154.62 | 984 |
| 1730755560 | 156.97998 | -0.86 | -0.54 | 157.69999 | 157.97998 | 154.62 | 809 |
| 1730496360 | 157.84 | 1.36 | 0.87 | 156.72 | 158.34 | 154.96 | 1749 |
| 1730409960 | 156.47998 | -5.68 | -3.50 | 159.86 | 159.86 | 153.9 | 1624 |
| 1730323560 | 162.16 | -1.82 | -1.11 | 163.97998 | 164 | 161.08 | 1210 |
| 1730237160 | 163.97998 | 1.3 | 0.80 | 160.97998 | 163.97998 | 160.97998 | 977 |
| 1730150760 | 162.68 | 1.68 | 1.04 | 163.97998 | 163.97998 | 160.76 | 1504 |
| 1729888020 | 161 | -0.72 | -0.45 | 161.69999 | 163.69999 | 160.02 | 395 |
| 1729801560 | 161.72 | 0.14 | 0.09 | 160.5 | 162.69999 | 160.02 | 424 |
| 1729715160 | 161.58 | -0.36 | -0.22 | 161.6 | 163.97998 | 159.47998 | 723 |
| 1729628760 | 161.94 | 1.04 | 0.65 | 162.97998 | 163.97998 | 160.54 | 757 |
| 1729542360 | 160.9 | -1.08 | -0.67 | 161.69999 | 162.97998 | 159.91999 | 999 |
