Hot Features
프리미엄
State Street Global Advisors Limited IE (SPPX)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 20.77 | 0.16 | 0.76 | 20.77 | 20.77 | 20.77 | 75 |
| 1732224420 | 20.6137 | 0.08 | 0.40 | 20.6137 | 20.6137 | 20.6137 | 35 |
| 1732138020 | 20.5319 | 0.11 | 0.56 | 20.5319 | 20.5319 | 20.5319 | 25 |
| 1732051620 | 20.4175 | 0 | 0.00 | 20.4175 | 20.4175 | 20.4175 | 0 |
| 1731965220 | 20.4175 | -0 | -0.02 | 20.4175 | 20.4175 | 20.4175 | 1 |
| 1731705960 | 20.4219 | -0.03 | -0.14 | 20.5612 | 20.5612 | 20.4219 | 69 |
| 1731619560 | 20.4512 | 0 | 0.00 | 20.4512 | 20.4512 | 20.4512 | 0 |
| 1731533160 | 20.4512 | -0.2 | -0.99 | 20.4512 | 20.4512 | 20.4512 | 460 |
| 1731446820 | 20.656099 | 0 | 0.00 | 20.656099 | 20.656099 | 20.656099 | 0 |
| 1731360420 | 20.656099 | 0.47 | 2.32 | 20.63 | 20.656099 | 20.63 | 295 |
| 1731101160 | 20.1869 | 0 | 0.00 | 20.1869 | 20.1869 | 20.1869 | 0 |
| 1731014760 | 20.1869 | 0.02 | 0.10 | 20.1079 | 20.1869 | 20.1079 | 7 |
| 1730928360 | 20.1659 | 0.09 | 0.43 | 20.134 | 20.1659 | 20.134 | 1011 |
| 1730841960 | 20.079999 | -0.11 | -0.57 | 20.2129 | 20.2129 | 20.079999 | 103 |
| 1730755560 | 20.1948 | -0.02 | -0.11 | 20.1948 | 20.1948 | 20.1948 | 325 |
| 1730496360 | 20.2179 | 0.02 | 0.12 | 20.3702 | 20.3702 | 20.2179 | 9 |
| 1730409960 | 20.1939 | -0.11 | -0.54 | 20.2039 | 20.2039 | 20.1939 | 1145 |
| 1730323560 | 20.3029 | 0.17 | 0.83 | 20.230799 | 20.3029 | 20.230799 | 1327 |
| 1730237160 | 20.1358 | 0 | 0.00 | 20.1358 | 20.1358 | 20.1358 | 0 |
| 1730150760 | 20.1358 | -0.3 | -1.45 | 20.25 | 20.25 | 20.1358 | 335 |
| 1729887960 | 20.4315 | 0 | 0.00 | 20.4315 | 20.4315 | 20.4315 | 0 |
| 1729801560 | 20.4315 | 0 | 0.00 | 20.4315 | 20.4315 | 20.4315 | 0 |
| 1729715160 | 20.4315 | 0 | 0.00 | 20.4315 | 20.4315 | 20.4315 | 0 |
| 1729628760 | 20.4315 | -0.19 | -0.92 | 20.4315 | 20.4315 | 20.4315 | 2000 |
| 1729542360 | 20.6212 | -0.23 | -1.09 | 20.5589 | 20.6212 | 20.482 | 217 |
| 1729283160 | 20.848099 | 0 | 0.00 | 20.848099 | 20.848099 | 20.848099 | 0 |
| 1729196760 | 20.848099 | 0 | 0.00 | 20.848099 | 20.848099 | 20.848099 | 0 |
| 1729110360 | 20.848099 | 0.22 | 1.06 | 20.739999 | 20.848099 | 20.739999 | 374 |
| 1729023960 | 20.6295 | 0.17 | 0.83 | 20.6685 | 20.6685 | 20.6295 | 11 |
| 1728937560 | 20.4589 | 0 | 0.00 | 20.4589 | 20.4589 | 20.4589 | 0 |
| 1728678360 | 20.4589 | -0.02 | -0.10 | 20.4589 | 20.4589 | 20.4589 | 9 |
| 1728591960 | 20.48 | -0.17 | -0.82 | 20.55 | 20.576899 | 20.48 | 180 |
| 1728505560 | 20.6499 | 0.01 | 0.05 | 20.6499 | 20.6499 | 20.6499 | 20 |
| 1728419160 | 20.6401 | -0.09 | -0.45 | 20.6401 | 20.6401 | 20.6401 | 1 |
| 1728332760 | 20.7341 | -0.06 | -0.30 | 20.742899 | 20.742899 | 20.7341 | 608 |
| 1728073560 | 20.7969 | -0.2 | -0.96 | 20.954899 | 20.954899 | 20.7969 | 2046 |
| 1727987220 | 20.9989 | -0.13 | -0.61 | 20.9989 | 20.9989 | 20.9989 | 500 |
| 1727900820 | 21.1269 | 0.12 | 0.55 | 21.1269 | 21.1269 | 21.1269 | 142 |
| 1727814420 | 21.011 | 0.27 | 1.31 | 21.0149 | 21.4029 | 21.011 | 332 |
| 1727727960 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1727468760 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1727382360 | 20.739999 | -0.16 | -0.77 | 20.739999 | 20.739999 | 20.739999 | 82 |
| 1727295960 | 20.899999 | 0 | 0.00 | 20.899999 | 20.899999 | 20.899999 | 261 |
| 1727209560 | 20.8999 | 0 | 0.00 | 20.8999 | 20.8999 | 20.8999 | 0 |
| 1727123160 | 20.8999 | -0.17 | -0.83 | 20.8999 | 20.8999 | 20.8999 | 36 |
| 1726864020 | 21.073899 | 0.04 | 0.21 | 21.073899 | 21.073899 | 21.073899 | 23 |
| 1726777560 | 21.0301 | -0.47 | -2.20 | 21.1009 | 21.1009 | 21.0301 | 44 |
| 1726691160 | 21.5038 | 0 | 0.00 | 21.5038 | 21.5038 | 21.5038 | 0 |
| 1726604760 | 21.5038 | 0.16 | 0.75 | 21.463999 | 21.5038 | 21.463999 | 251 |
| 1726518420 | 21.3429 | -0.16 | -0.73 | 21.4044 | 21.4044 | 21.3429 | 15 |
| 1726259160 | 21.5009 | 0 | 0.00 | 21.5009 | 21.5009 | 21.5009 | 0 |
| 1726172760 | 21.5009 | 0.02 | 0.10 | 21.45 | 21.5009 | 21.45 | 269 |
| 1726086360 | 21.48 | 0 | 0.00 | 21.48 | 21.48 | 21.48 | 0 |
| 1725999960 | 21.48 | 0.26 | 1.24 | 21.2951 | 21.48 | 21.2951 | 142 |
| 1725913620 | 21.216 | -0.05 | -0.22 | 21.216 | 21.216 | 21.216 | 5 |
| 1725654360 | 21.2619 | 0.2 | 0.96 | 21.2619 | 21.2619 | 21.2619 | 1000 |
| 1725567960 | 21.0598 | 0.07 | 0.33 | 21.0598 | 21.0598 | 21.0598 | 3 |
| 1725481560 | 20.989999 | 0.13 | 0.62 | 20.9215 | 20.989999 | 20.9215 | 501 |
| 1725395160 | 20.86 | 0.33 | 1.59 | 20.6671 | 20.86 | 20.6671 | 661 |
| 1725308760 | 20.5337 | -0.36 | -1.71 | 20.66 | 20.66 | 20.5337 | 340 |
| 1725049560 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1724963160 | 20.89 | 0.21 | 1.02 | 20.89 | 20.89 | 20.89 | 86 |
| 1724876820 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1724790420 | 20.68 | -0.05 | -0.24 | 20.68 | 20.68 | 20.68 | 86 |
| 1724704020 | 20.7301 | -0.06 | -0.31 | 20.7301 | 20.7301 | 20.7301 | 5000 |
