State Street Global Advisors Limited IE (ZPDD)
TG
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 |
---|---|---|---|---|---|---|---|
1738963620 | 65.379999 | -0.16 | -0.24 | 65.459998 | 65.86 | 65.37 | 427 |
1738877220 | 65.54 | 0 | 0.00 | 65.54 | 65.54 | 65.54 | 0 |
1738790820 | 65.54 | -0.58 | -0.88 | 65.849999 | 65.959998 | 65.54 | 50 |
1738704420 | 66.12 | -0.24 | -0.36 | 65.81 | 66.26 | 65.81 | 4274 |
1738618020 | 66.36 | -1.08 | -1.60 | 66.34 | 66.56 | 65.989999 | 695 |
1738358820 | 67.44 | 0.48 | 0.72 | 66.66 | 67.54 | 66.66 | 737 |
1738272420 | 66.959998 | 1.26 | 1.92 | 66.4 | 66.959998 | 66.4 | 53 |
1738186020 | 65.7 | -0.11 | -0.17 | 66.4 | 66.519999 | 65.7 | 822 |
1738099620 | 65.81 | 0.43 | 0.66 | 65.81 | 65.81 | 65.81 | 200 |
1738013220 | 65.379999 | -0.03 | -0.05 | 63.9 | 65.4 | 63.64 | 252 |
1737754020 | 65.41 | -0.36 | -0.55 | 65.66 | 65.78 | 65.41 | 369 |
1737667620 | 65.769999 | 0.12 | 0.18 | 65.709998 | 65.879999 | 65.709998 | 330 |
1737581220 | 65.65 | -0.15 | -0.23 | 65.84 | 65.84 | 65.65 | 70 |
1737494820 | 65.8 | -0.08 | -0.12 | 66.15 | 66.33 | 65.8 | 454 |
1737408420 | 65.879999 | -0.89 | -1.33 | 66.54 | 66.54 | 65.879999 | 344 |
1737149220 | 66.769999 | 1 | 1.52 | 65.5 | 66.87 | 65.5 | 1354 |
1737062820 | 65.769999 | 0.42 | 0.64 | 65.58 | 65.769999 | 65.58 | 33 |
1736976420 | 65.349999 | 0.53 | 0.82 | 64.129999 | 65.519999 | 64.08 | 743 |
1736890020 | 64.819998 | 0.85 | 1.33 | 64.36 | 65.099999 | 64.31 | 337 |
1736803620 | 63.97 | -0.13 | -0.20 | 64.37 | 64.37 | 63.47 | 181 |
1736544420 | 64.099999 | -0.53 | -0.82 | 64.36 | 64.56 | 64.099999 | 441 |
1736458020 | 64.629999 | 0.5 | 0.78 | 64.25 | 64.629999 | 64.239999 | 387 |
1736371620 | 64.129999 | 0.25 | 0.39 | 64.36 | 64.42 | 64.129999 | 303 |
1736285220 | 63.88 | -1.6 | -2.44 | 64.89 | 65.09 | 63.88 | 254 |
1736198820 | 65.48 | 1.08 | 1.68 | 64.87 | 65.48 | 64.87 | 396 |
1735939620 | 64.4 | -0.38 | -0.59 | 64.4 | 64.489999 | 64.349999 | 59 |
1735853220 | 64.78 | 0.07 | 0.11 | 65.12 | 65.47 | 64.36 | 4413 |
1735594020 | 64.709998 | -1.08 | -1.64 | 65.45 | 65.45 | 64.709998 | 80 |
1735334820 | 65.79 | -0.24 | -0.36 | 66.61 | 66.61 | 65.79 | 79 |
1734989220 | 66.03 | -0.02 | -0.03 | 65.769999 | 66.03 | 65.3 | 242 |
1734730020 | 66.05 | 0.25 | 0.38 | 64.7 | 66.05 | 63.53 | 937 |
1734643620 | 65.8 | -1.78 | -2.63 | 64.8 | 65.98 | 64.8 | 191 |
1734557220 | 67.58 | 0.12 | 0.18 | 67.14 | 67.66 | 67.14 | 1549 |
1734470820 | 67.459999 | 0.53 | 0.79 | 67.38 | 67.63 | 67.34 | 519 |
1734384420 | 66.93 | 0.69 | 1.04 | 66.59 | 66.93 | 66.45 | 885 |
1734125220 | 66.239999 | -0.56 | -0.84 | 66.42 | 66.51 | 66.209998 | 520 |
1734038820 | 66.8 | 0.6 | 0.91 | 66.75 | 66.8 | 66.42 | 424 |
1733952420 | 66.2 | 0.34 | 0.52 | 66.03 | 66.2 | 65.79 | 135 |
1733866020 | 65.86 | -0.09 | -0.14 | 65.22 | 65.93 | 65.22 | 180 |
1733779620 | 65.95 | 1.19 | 1.84 | 65.569998 | 65.95 | 65.569998 | 53 |
1733520420 | 64.76 | 0.98 | 1.54 | 64.3 | 64.81 | 64 | 156 |
1733434020 | 63.78 | 0.4 | 0.63 | 63.15 | 63.85 | 63.15 | 73 |
1733347620 | 63.38 | 0.29 | 0.46 | 63.32 | 63.5 | 63.24 | 425 |
1733261220 | 63.09 | -0.12 | -0.19 | 63.3 | 63.3 | 62.78 | 417 |
1733174820 | 63.21 | 1.25 | 2.02 | 62.72 | 63.27 | 62.58 | 978 |
1732915620 | 61.96 | 0.11 | 0.18 | 61.64 | 61.98 | 61.64 | 454 |
1732829220 | 61.85 | -0.24 | -0.39 | 61.85 | 61.85 | 61.78 | 402 |
1732742820 | 62.09 | -0.01 | -0.02 | 62.09 | 62.09 | 62.09 | 93 |
1732656420 | 62.1 | -0.21 | -0.34 | 62.33 | 62.33 | 61.94 | 146 |
1732570020 | 62.31 | 1.09 | 1.78 | 62.16 | 62.36 | 61.78 | 399 |
1732310820 | 61.22 | 0.32 | 0.53 | 61.38 | 61.38 | 60.88 | 101 |
1732224420 | 60.9 | 0.84 | 1.40 | 60.59 | 60.9 | 60.01 | 140 |
1732138020 | 60.06 | 0.44 | 0.74 | 60.54 | 60.54 | 60.06 | 5 |
1732051620 | 59.62 | -0.74 | -1.23 | 59.94 | 60.24 | 59.62 | 421 |
1731965220 | 60.36 | 0.27 | 0.45 | 60.02 | 60.85 | 60.02 | 1581 |
1731705960 | 60.09 | -0.89 | -1.46 | 59.91 | 60.09 | 59.64 | 251 |
1731619560 | 60.98 | -0.48 | -0.78 | 61.22 | 61.47 | 60.92 | 41 |
1731533160 | 61.46 | 0.65 | 1.07 | 60.63 | 61.46 | 60.5 | 234 |
1731446820 | 60.81 | -0.15 | -0.25 | 61.3 | 61.5 | 60.75 | 474 |
1731360420 | 60.96 | 1.33 | 2.23 | 59.67 | 61.15 | 59.67 | 2180 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관