Hot Features
프리미엄
Spdr Msci Europe Technology Ucits Etf (SPYK)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 128.69999 | 1.22 | 0.96 | 128.74 | 128.74 | 127.54 | 21 |
| 1732310820 | 127.48 | 1.26 | 1.00 | 125.28 | 127.94 | 125.28 | 107 |
| 1732224420 | 126.22 | 2.18 | 1.76 | 123.6 | 126.22 | 123.6 | 53 |
| 1732138020 | 124.04 | -0.02 | -0.02 | 124.14 | 125.46 | 124.04 | 79 |
| 1732051620 | 124.06 | 0.58 | 0.47 | 123.98 | 124.06 | 123.98 | 2 |
| 1731965220 | 123.48 | -2.38 | -1.89 | 125 | 125.06 | 123.48 | 210 |
| 1731705960 | 125.86 | -3.14 | -2.43 | 126.68 | 127.2 | 125.72 | 37 |
| 1731619560 | 129 | 4.28 | 3.43 | 129 | 129 | 129 | 1 |
| 1731533160 | 124.72 | -1.8 | -1.42 | 125.9 | 125.9 | 124.72 | 43 |
| 1731446820 | 126.52 | -0.64 | -0.50 | 127.44 | 127.72 | 126.52 | 97 |
| 1731360420 | 127.16 | 1.08 | 0.86 | 125.86 | 127.16 | 125.86 | 30 |
| 1731101220 | 126.08 | 0.24 | 0.19 | 127 | 127 | 125.08 | 49 |
| 1731014760 | 125.84 | 1.1 | 0.88 | 122.52 | 126.1 | 122.52 | 65 |
| 1730928360 | 124.74 | 0.42 | 0.34 | 125.82 | 125.82 | 124.74 | 87 |
| 1730841960 | 124.32 | 0.22 | 0.18 | 123.94 | 124.32 | 123.88 | 65 |
| 1730755560 | 124.1 | -1.56 | -1.24 | 126.14 | 126.14 | 124.1 | 94 |
| 1730496360 | 125.66 | 2.28 | 1.85 | 124.14 | 125.66 | 124.14 | 44 |
| 1730409960 | 123.38 | -4.7 | -3.67 | 125.38 | 125.38 | 123.38 | 6 |
| 1730323560 | 128.08 | -2.18 | -1.67 | 129.91999 | 129.91999 | 128.08 | 13 |
| 1730237160 | 130.26 | 0.12 | 0.09 | 130.84 | 130.84 | 130.12 | 10 |
| 1730150760 | 130.13999 | 0.16 | 0.12 | 129.97998 | 130.13999 | 129.97998 | 78 |
| 1729888020 | 129.97998 | -0.02 | -0.02 | 129.97998 | 129.97998 | 129.97998 | 10 |
| 1729801560 | 130 | 0.68 | 0.53 | 129.8 | 130 | 129.8 | 15 |
| 1729715160 | 129.32 | -0.08 | -0.06 | 129.86 | 129.86 | 129.32 | 27 |
| 1729628760 | 129.4 | 1.28 | 1.00 | 130.22 | 131.16 | 129.38 | 171 |
| 1729542360 | 128.12 | -1.1 | -0.85 | 128.86 | 129.54 | 128.12 | 812 |
| 1729283160 | 129.22 | 3 | 2.38 | 128.6 | 129.22 | 128.47998 | 61 |
| 1729196760 | 126.22 | 0.34 | 0.27 | 126.62 | 126.96 | 126.06 | 1745 |
| 1729110360 | 125.88 | -3.34 | -2.58 | 128.84 | 128.84 | 125.88 | 46 |
| 1729023960 | 129.22 | -4.64 | -3.47 | 138.54 | 138.72 | 127.78 | 443 |
| 1728937620 | 133.86 | 0.94 | 0.71 | 133.86 | 133.86 | 133.86 | 10 |
| 1728678360 | 132.91999 | 0 | 0.00 | 132.91999 | 132.91999 | 132.91999 | 0 |
| 1728591960 | 132.91999 | -0.34 | -0.26 | 133.22 | 133.22 | 132.91999 | 23 |
| 1728505560 | 133.26 | 0.04 | 0.03 | 132.62 | 133.26 | 132.62 | 105 |
| 1728419160 | 133.22 | 0.92 | 0.70 | 131.41999 | 133.22 | 131.41999 | 93 |
| 1728332760 | 132.3 | -1.06 | -0.79 | 132.84 | 132.84 | 132.26 | 28 |
| 1728073560 | 133.36 | -0.16 | -0.12 | 132.52 | 133.36 | 132.52 | 90 |
| 1727987220 | 133.52 | -1.28 | -0.95 | 132.84 | 133.52 | 132.84 | 6 |
| 1727900820 | 134.8 | 1.66 | 1.25 | 133.02 | 134.8 | 132.78 | 172 |
| 1727814420 | 133.13999 | -2.76 | -2.03 | 135.9 | 135.9 | 133.13999 | 14 |
| 1727727960 | 135.9 | 0 | 0.00 | 135.9 | 135.9 | 135.9 | 0 |
| 1727468760 | 135.9 | 0 | 0.00 | 135.9 | 135.9 | 135.9 | 0 |
| 1727382360 | 135.9 | 4.64 | 3.53 | 136.06 | 136.06 | 135.9 | 76 |
| 1727295960 | 131.26 | -1.22 | -0.92 | 130.52 | 131.26 | 130.52 | 45 |
| 1727209560 | 132.47998 | 1.64 | 1.25 | 132.47998 | 132.47998 | 132.47998 | 2 |
| 1727123160 | 130.84 | 0.44 | 0.34 | 130.72 | 130.97998 | 130.72 | 5 |
| 1726864020 | 130.4 | -3.36 | -2.51 | 133.1 | 133.1 | 130.4 | 91 |
| 1726777560 | 133.76 | 4.12 | 3.18 | 133.74 | 133.76 | 133.74 | 23 |
| 1726691160 | 129.63999 | 0 | 0.00 | 129.63999 | 129.63999 | 129.63999 | 0 |
| 1726604760 | 129.63999 | 0 | 0.00 | 129.66 | 129.66 | 129.63999 | 9 |
| 1726518420 | 129.63999 | -0.86 | -0.66 | 131.02 | 131.02 | 129.58 | 74 |
| 1726259160 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 0 |
| 1726172760 | 130.5 | 3.88 | 3.06 | 130.38 | 130.5 | 130.38 | 34 |
| 1726086360 | 126.62 | 0.82 | 0.65 | 126.12 | 126.62 | 126.12 | 7 |
| 1725999960 | 125.8 | -0.22 | -0.17 | 126.06 | 126.06 | 125.8 | 12 |
| 1725913620 | 126.02 | 1.14 | 0.91 | 126.34 | 126.48 | 126.02 | 8 |
| 1725654360 | 124.88 | -3.78 | -2.94 | 127.92 | 127.92 | 124.88 | 147 |
| 1725567960 | 128.66 | -3.48 | -2.63 | 128.66 | 128.66 | 128.66 | 10 |
| 1725481560 | 132.13999 | -2.26 | -1.68 | 132.13999 | 132.13999 | 132.13999 | 80 |
| 1725395160 | 134.4 | -3.48 | -2.52 | 138.12 | 138.12 | 134.4 | 41 |
| 1725308760 | 137.88 | -0.12 | -0.09 | 136.58 | 137.9 | 136.54 | 14 |
| 1725049560 | 138 | -0.48 | -0.35 | 137.08 | 138 | 137.08 | 30 |
| 1724963160 | 138.47998 | 2.14 | 1.57 | 134.72 | 138.47998 | 134.72 | 85 |
| 1724876760 | 136.34 | 1.18 | 0.87 | 135.6 | 136.34 | 135.6 | 240 |
| 1724790420 | 135.16 | 0 | 0.00 | 135.16 | 135.16 | 135.16 | 0 |
| 1724704020 | 135.16 | -0.84 | -0.62 | 135.16 | 135.16 | 135.16 | 60 |
