
SSGA SPDR ETFS Europe I PLC (PK) (SSDRF)
USOTC
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 |
---|---|---|---|---|---|---|---|
1741987680 | 89.8396 | 2.08 | 2.37 | 89.5652 | 89.8396 | 89.5652 | 7027 |
1741901340 | 87.7637 | -1.39 | -1.56 | 89.4147 | 89.4147 | 87.7637 | 16196 |
1741814940 | 89.1546 | -1.17 | -1.30 | 90.2652 | 90.2652 | 89.1546 | 11088 |
1741728480 | 90.3259 | 0.85 | 0.95 | 89.6549 | 90.4094 | 88.8455 | 26783 |
1741641600 | 89.4781 | -0.55 | -0.61 | 90.7946 | 91.1544 | 89.4781 | 8044 |
1741386000 | 90.025 | -1.36 | -1.49 | 90.8946 | 90.9855 | 90.025 | 7217 |
1741300140 | 91.3855 | -1.08 | -1.17 | 91.4542 | 92.2738 | 91.2548 | 17961 |
1741213440 | 92.4645 | 0.75 | 0.82 | 91.856 | 92.4645 | 91.5658 | 5379 |
1741126800 | 91.7121 | -2.09 | -2.23 | 92.046 | 92.1061 | 90.1749 | 9171 |
1741040760 | 93.8 | -0.48 | -0.51 | 95.2577 | 95.2577 | 93.8 | 5468 |
1740781260 | 94.2803 | -0.48 | -0.50 | 94.3072 | 94.7574 | 94.0571 | 4064 |
1740695340 | 94.7563 | -0.78 | -0.81 | 94.7074 | 95.4377 | 94.7074 | 3299 |
1740608400 | 95.532 | 0.77 | 0.81 | 95.5378 | 96.1381 | 95.532 | 27020 |
1740522480 | 94.7627 | -1.1 | -1.15 | 95.6468 | 95.6468 | 94.2614 | 7829 |
1740435600 | 95.8623 | 0.13 | 0.14 | 95.187 | 95.8623 | 95.187 | 92494 |
1740176400 | 95.7282 | -1.87 | -1.91 | 96.9815 | 98.1791 | 94.9961 | 3422 |
1740090480 | 97.5937 | -0.88 | -0.90 | 98.2491 | 98.2491 | 97.5188 | 8184 |
1740003960 | 98.4766 | -0.06 | -0.06 | 98.6783 | 98.7756 | 98.096 | 4196 |
1739917740 | 98.5385 | 0.1 | 0.11 | 98.2308 | 98.9895 | 98.2308 | 5276 |
1739572020 | 98.434 | 1.2 | 1.23 | 98.47 | 98.47 | 98.4107 | 2276 |
1739485320 | 97.2346 | -0.54 | -0.56 | 98.1089 | 98.1089 | 97.2346 | 2370 |
1739398920 | 97.7788 | 0.31 | 0.31 | 97.1986 | 98.2491 | 97.0313 | 4324 |
1739312940 | 97.4723 | -1.54 | -1.56 | 98.0309 | 98.3292 | 97.4723 | 2813 |
1739226000 | 99.0162 | 0.27 | 0.27 | 98.5293 | 99.0162 | 98.1614 | 16195 |
1738967160 | 98.7494 | -1.04 | -1.04 | 99.5898 | 99.5898 | 98.4107 | 8312 |
1738880400 | 99.7898 | 0.47 | 0.48 | 99.9453 | 100.1426 | 98.9035 | 6985 |
1738794000 | 99.3148 | 0.62 | 0.63 | 99.1304 | 99.3497 | 99.0304 | 8546 |
1738708080 | 98.6924 | 0.41 | 0.42 | 98.0009 | 99.1979 | 98.0009 | 7334 |
1738621740 | 98.2783 | -1.1 | -1.11 | 97.1514 | 98.6794 | 97.1286 | 5536 |
1738362000 | 99.3773 | -1.11 | -1.10 | 100.4803 | 100.8958 | 99.3773 | 7265 |
1738276080 | 100.4872 | 0.65 | 0.65 | 99.89 | 100.6221 | 99.89 | 37701 |
1738189740 | 99.8376 | 0 | 0.00 | 99.6699 | 99.9365 | 99.5298 | 32502 |
1738103280 | 99.8356 | -0.25 | -0.25 | 99.7199 | 99.8356 | 98.9419 | 6146 |
1738016820 | 100.0854 | -0.1 | -0.10 | 99.6599 | 100.2702 | 99.3712 | 3361 |
1737757440 | 100.185 | -0.07 | -0.07 | 100.6103 | 101.0501 | 100.1188 | 10533 |
1737671220 | 100.2533 | -0.24 | -0.24 | 100.1 | 100.4703 | 99.96 | 3631 |
1737584640 | 100.4945 | 0.12 | 0.12 | 101.1806 | 101.1806 | 100.4945 | 3569 |
1737498540 | 100.3708 | 0.49 | 0.49 | 100.5403 | 100.5403 | 100.3708 | 2835 |
1737152880 | 99.8849 | 0.9 | 0.91 | 99.8399 | 99.8849 | 99.4702 | 10170 |
1737066420 | 98.9883 | 0.98 | 1.00 | 98.2963 | 99.2844 | 98.2963 | 6927 |
1736979720 | 98.0087 | 1.61 | 1.67 | 98.851 | 99.1196 | 98.0087 | 3838 |
1736893380 | 96.4021 | 0.43 | 0.45 | 96.6784 | 97.0886 | 96.4021 | 6412 |
1736806800 | 95.9747 | 0.55 | 0.58 | 94.5367 | 95.9747 | 94.4327 | 2326 |
1736547720 | 95.4233 | -1.13 | -1.18 | 95.3877 | 95.4233 | 94.8904 | 4945 |
1736375340 | 96.5581 | 0.61 | 0.64 | 95.4979 | 96.5581 | 95.4979 | 9204 |
1736288940 | 95.9436 | -1.79 | -1.83 | 96.41 | 97.0554 | 95.9436 | 15771 |
1736202360 | 97.7289 | 0.94 | 0.97 | 97.1814 | 97.7788 | 97.1514 | 5897 |
1735942980 | 96.7933 | 1.37 | 1.43 | 95.6226 | 96.7933 | 95.6226 | 10551 |
1735856700 | 95.4279 | -0.49 | -0.51 | 96.5183 | 96.735 | 95.4279 | 5270 |
1735683960 | 95.9142 | -0.34 | -0.35 | 96.2099 | 96.2099 | 95.9142 | 2462 |
1735597740 | 96.254 | -0.24 | -0.24 | 95.4822 | 96.254 | 94.954 | 6301 |
1735338000 | 96.4896 | -0.04 | -0.04 | 96.9285 | 97.2486 | 96.11 | 16104 |
1735252020 | 96.5316 | -0.03 | -0.03 | 96.6924 | 96.958 | 96.2864 | 2309 |
1735078200 | 96.5618 | 0.01 | 0.02 | 96.5618 | 96.5618 | 96.5618 | 1592 |
1734992400 | 96.547 | -0.17 | -0.18 | 95.55 | 96.547 | 95.55 | 7256 |
1734733200 | 96.7187 | 1.42 | 1.49 | 96.2682 | 97.2163 | 94.9375 | 19513 |
1734646800 | 95.3012 | -1.04 | -1.07 | 96.3682 | 96.3682 | 95.3012 | 7104 |
1734560940 | 96.3364 | -3.2 | -3.22 | 99.6098 | 99.7385 | 96.3364 | 9735 |
1734474360 | 99.5401 | -1.28 | -1.27 | 100.0701 | 100.0701 | 99.186 | 30714 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관