Hot Features
프리미엄
SSGA SPDR ETFs Europe I PLC (PK) (SGACF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 247.7639 | 0.62 | 0.25 | 247.7639 | 247.7639 | 247.7639 | 21 |
| 1738276080 | 247.1487 | 0 | 0.00 | 247.1487 | 247.1487 | 247.1487 | 0 |
| 1738189680 | 247.1487 | 0 | 0.00 | 247.1487 | 247.1487 | 247.1487 | 0 |
| 1738103280 | 247.1487 | 1.56 | 0.63 | 247.1487 | 247.1487 | 247.1487 | 41 |
| 1738016820 | 245.59 | 0 | 0.00 | 245.59 | 245.59 | 245.59 | 4 |
| 1737757440 | 245.5872 | 0 | 0.00 | 245.5872 | 245.5872 | 245.5872 | 0 |
| 1737671040 | 245.5872 | 0 | 0.00 | 245.5872 | 245.5872 | 245.5872 | 0 |
| 1737584640 | 245.5872 | 3.45 | 1.42 | 245.5872 | 245.5872 | 245.5872 | 86 |
| 1737498480 | 242.1389 | 0 | 0.00 | 242.1389 | 242.1389 | 242.1389 | 0 |
| 1737152880 | 242.1389 | 6.63 | 2.82 | 242.1389 | 242.1389 | 242.1389 | 199 |
| 1737066120 | 235.5077 | 0 | 0.00 | 235.5077 | 235.5077 | 235.5077 | 0 |
| 1736979720 | 235.5077 | 0 | 0.00 | 235.5077 | 235.5077 | 235.5077 | 0 |
| 1736893320 | 235.5077 | 0 | 0.00 | 235.5077 | 235.5077 | 235.5077 | 0 |
| 1736806920 | 235.5077 | 0 | 0.00 | 235.5077 | 235.5077 | 235.5077 | 0 |
| 1736547720 | 235.5077 | -3.98 | -1.66 | 236.6916 | 236.6916 | 235.5077 | 130 |
| 1736375340 | 239.4902 | -0.62 | -0.26 | 239.5002 | 239.5002 | 239.4902 | 500 |
| 1736288400 | 240.1064 | 0 | 0.00 | 240.1064 | 240.1064 | 240.1064 | 0 |
| 1736202000 | 240.1064 | 0 | 0.00 | 240.1064 | 240.1064 | 240.1064 | 0 |
| 1735942800 | 240.1064 | 0 | 0.00 | 240.1064 | 240.1064 | 240.1064 | 0 |
| 1735856400 | 240.1064 | 0 | 0.00 | 240.1064 | 240.1064 | 240.1064 | 0 |
| 1735683600 | 240.1064 | 0 | 0.00 | 240.1064 | 240.1064 | 240.1064 | 0 |
| 1735597200 | 240.1064 | 0 | 0.00 | 240.1064 | 240.1064 | 240.1064 | 0 |
| 1735338000 | 240.1064 | -4.02 | -1.65 | 240.0499 | 240.1064 | 240.0499 | 62 |
| 1735251960 | 244.1279 | 0 | 0.00 | 244.1279 | 244.1279 | 244.1279 | 0 |
| 1735079160 | 244.1279 | 0 | 0.00 | 244.1279 | 244.1279 | 244.1279 | 0 |
| 1734992760 | 244.1279 | 0 | 0.00 | 244.1279 | 244.1279 | 244.1279 | 0 |
| 1734733560 | 244.1279 | 0 | 0.00 | 244.1279 | 244.1279 | 244.1279 | 0 |
| 1734647160 | 244.1279 | 0 | 0.00 | 244.1279 | 244.1279 | 244.1279 | 0 |
| 1734560760 | 244.1279 | 0 | 0.00 | 244.1279 | 244.1279 | 244.1279 | 0 |
| 1734474360 | 244.1279 | -1.59 | -0.65 | 244.1279 | 244.1279 | 244.1279 | 740 |
| 1734388140 | 245.7228 | 0 | 0.00 | 245.7228 | 245.7228 | 245.7228 | 0 |
| 1734128940 | 245.7228 | -0.29 | -0.12 | 245.7228 | 245.7228 | 245.7228 | 1044 |
| 1734042480 | 246.0169 | -0.86 | -0.35 | 246.0169 | 246.0169 | 246.0169 | 182 |
| 1733955900 | 246.8734 | -1.3 | -0.52 | 246.8734 | 246.8734 | 246.8734 | 380 |
| 1733869200 | 248.1759 | 0 | 0.00 | 248.1759 | 248.1759 | 248.1759 | 0 |
| 1733782800 | 248.1759 | 1.23 | 0.50 | 248.1759 | 248.1759 | 248.1759 | 1314 |
| 1733523600 | 246.9465 | -0.2 | -0.08 | 246.9465 | 246.9465 | 246.9465 | 500 |
| 1733437500 | 247.1464 | 0.72 | 0.29 | 247.1464 | 247.1464 | 247.1464 | 172 |
| 1733350980 | 246.4267 | 2.72 | 1.12 | 246.4267 | 246.4267 | 246.4267 | 616 |
| 1733264940 | 243.7081 | 0 | 0.00 | 243.7081 | 243.7081 | 243.7081 | 0 |
| 1733178540 | 243.7081 | 0 | 0.00 | 243.7081 | 243.7081 | 243.7081 | 0 |
| 1732919340 | 243.7081 | 0 | 0.00 | 243.7081 | 243.7081 | 243.7081 | 0 |
| 1732746540 | 243.7081 | 1.21 | 0.50 | 243.7081 | 243.7081 | 243.7081 | 10 |
| 1732659960 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1732573560 | 242.5 | 3.65 | 1.53 | 242.5 | 242.5 | 242.5 | 607 |
| 1732314540 | 238.8494 | 0 | 0.00 | 238.8494 | 238.8494 | 238.8494 | 0 |
| 1732228140 | 238.8494 | 0 | 0.00 | 238.8494 | 238.8494 | 238.8494 | 0 |
| 1732141740 | 238.8494 | -0.01 | -0.00 | 238.8494 | 238.8494 | 238.8494 | 230 |
| 1732055040 | 238.8594 | 0 | 0.00 | 238.8594 | 238.8594 | 238.8594 | 0 |
| 1731968640 | 238.8594 | -3.28 | -1.35 | 238.8594 | 238.8594 | 238.8594 | 335 |
| 1731709560 | 242.1389 | 0 | 0.00 | 242.1389 | 242.1389 | 242.1389 | 0 |
| 1731623160 | 242.1389 | 0 | 0.00 | 242.1389 | 242.1389 | 242.1389 | 0 |
| 1731536760 | 242.1389 | -2.94 | -1.20 | 242.1389 | 242.1389 | 242.1389 | 52 |
| 1731450000 | 245.0825 | 0 | 0.00 | 245.0825 | 245.0825 | 245.0825 | 0 |
| 1731363600 | 245.0825 | 1.25 | 0.51 | 244.8124 | 245.0825 | 244.8124 | 200 |
| 1731104940 | 243.828 | 0 | 0.00 | 243.828 | 243.828 | 243.828 | 0 |
| 1731018540 | 243.828 | 2.22 | 0.92 | 243.828 | 243.828 | 243.828 | 50 |
| 1730931600 | 241.6108 | 3.69 | 1.55 | 241.6108 | 241.6108 | 241.6108 | 1050 |
| 1730845680 | 237.921 | -3.18 | -1.32 | 237.921 | 237.921 | 237.921 | 240 |
| 1730730600 | 241.1005 | 0 | 0.00 | 241.1005 | 241.1005 | 241.1005 | 0 |
