Hot Features
프리미엄
Spdr � Finan (FNCE)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1737048600 | 81.33 | 0.49 | 0.61 | 81.33 | 81.33 | 81.33 | 46 |
| 1736962200 | 80.84 | 1.27 | 1.60 | 80.84 | 80.84 | 80.84 | 124 |
| 1736875800 | 79.57 | 0.82 | 1.04 | 79.57 | 79.57 | 79.57 | 5 |
| 1736789400 | 78.75 | 0.03 | 0.04 | 78.75 | 78.75 | 78.75 | 90 |
| 1736530200 | 78.715 | -0.7 | -0.88 | 78.715 | 78.715 | 78.715 | 63 |
| 1736443800 | 79.415 | 0.63 | 0.80 | 79.415 | 79.415 | 79.415 | 1 |
| 1736357400 | 78.785 | 0.53 | 0.68 | 78.79 | 78.87 | 78.735 | 71 |
| 1736271000 | 78.255 | -0.02 | -0.02 | 78.07 | 78.265 | 77.94 | 792 |
| 1736184600 | 78.27 | 1.04 | 1.34 | 78.27 | 78.27 | 78.27 | 206 |
| 1735925400 | 77.235 | 0.11 | 0.14 | 77.235 | 77.235 | 77.235 | 10 |
| 1735839000 | 77.13 | 0.58 | 0.76 | 77.13 | 77.13 | 77.13 | 26 |
| 1735666200 | 76.55 | 0 | 0.00 | 76.55 | 76.55 | 76.55 | 140 |
| 1735579800 | 76.55 | 0.05 | 0.07 | 76.55 | 76.55 | 76.55 | 225 |
| 1735320600 | 76.5 | 0.57 | 0.75 | 76.5 | 76.5 | 76.5 | 111 |
| 1735061400 | 75.93 | 0 | 0.00 | 75.93 | 75.93 | 75.93 | 0 |
| 1734975000 | 75.93 | 0.16 | 0.20 | 75.93 | 75.93 | 75.93 | 19 |
| 1734715800 | 75.775 | -0.32 | -0.42 | 75.775 | 75.775 | 75.775 | 77 |
| 1734629400 | 76.095 | -0.77 | -1.00 | 76.095 | 76.095 | 76.095 | 14 |
| 1734543000 | 76.86 | 0.03 | 0.03 | 76.86 | 76.86 | 76.86 | 0 |
| 1734456600 | 76.835 | -0.83 | -1.07 | 76.835 | 76.835 | 76.835 | 132 |
| 1734370200 | 77.665 | -0.3 | -0.38 | 77.665 | 77.665 | 77.665 | 23 |
| 1734111000 | 77.96 | 0.72 | 0.93 | 77.96 | 77.96 | 77.96 | 0 |
| 1734024600 | 77.24 | 0.06 | 0.08 | 77.24 | 77.24 | 77.24 | 72 |
| 1733938200 | 77.18 | 0.19 | 0.24 | 77.18 | 77.18 | 77.18 | 64 |
| 1733851800 | 76.995 | -0.56 | -0.72 | 76.995 | 76.995 | 76.995 | 183 |
| 1733765400 | 77.555 | -0.14 | -0.17 | 77.555 | 77.555 | 77.555 | 15 |
| 1733506200 | 77.69 | -0.39 | -0.50 | 77.97 | 78.86 | 77.56 | 150 |
| 1733419800 | 78.08 | 1.33 | 1.74 | 78.08 | 78.08 | 78.08 | 112 |
| 1733333400 | 76.745 | 0.19 | 0.25 | 76.745 | 76.745 | 76.745 | 167 |
| 1733247000 | 76.555 | 0.42 | 0.55 | 76.555 | 76.555 | 76.555 | 1092 |
| 1733160600 | 76.14 | 0.61 | 0.81 | 75.03 | 76.41 | 74.535 | 379 |
| 1732901400 | 75.53 | 0 | 0.00 | 75.53 | 75.53 | 75.53 | 83 |
| 1732815000 | 75.53 | 0.33 | 0.44 | 75.53 | 75.53 | 75.53 | 668 |
| 1732728600 | 75.2 | -0.27 | -0.36 | 75.2 | 75.2 | 75.2 | 83 |
| 1732642200 | 75.47 | -0.56 | -0.74 | 75.47 | 75.47 | 75.47 | 9 |
| 1732555800 | 76.03 | 0.58 | 0.76 | 76.03 | 76.03 | 76.03 | 0 |
| 1732296600 | 75.455 | -0.41 | -0.53 | 75.455 | 75.455 | 75.455 | 38 |
| 1732210200 | 75.86 | 0.64 | 0.85 | 75.73 | 75.945 | 75.73 | 85 |
| 1732123800 | 75.22 | -0.26 | -0.34 | 75.22 | 75.22 | 75.22 | 0 |
| 1732037400 | 75.475 | -0.67 | -0.88 | 75.475 | 75.475 | 75.475 | 266 |
| 1731951000 | 76.145 | 0.52 | 0.69 | 76.145 | 76.145 | 76.145 | 112 |
| 1731691800 | 75.62 | 0.65 | 0.86 | 75.62 | 75.62 | 75.62 | 0 |
| 1731605400 | 74.975 | 0.79 | 1.07 | 74.95 | 75.155 | 74.9 | 827 |
| 1731519000 | 74.18 | 0.02 | 0.02 | 74.26 | 74.275 | 73.74 | 453 |
| 1731432600 | 74.165 | -1.14 | -1.51 | 74.165 | 74.165 | 74.165 | 108 |
| 1731346200 | 75.305 | 0.91 | 1.22 | 75.36 | 75.4 | 75.285 | 699 |
| 1731087000 | 74.4 | -1.01 | -1.33 | 74.4 | 74.4 | 74.4 | 0 |
| 1731000600 | 75.405 | -0.9 | -1.17 | 75.405 | 75.405 | 75.405 | 3 |
| 1730914200 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1730827800 | 76.3 | 0.3 | 0.39 | 76.3 | 76.3 | 76.3 | 64 |
| 1730741400 | 76.005 | 0.32 | 0.43 | 76.005 | 76.005 | 76.005 | 0 |
| 1730482200 | 75.68 | 0.59 | 0.79 | 75.81 | 75.92 | 75.655 | 720 |
| 1730395800 | 75.09 | 0.04 | 0.05 | 74.99 | 75.145 | 74.93 | 126 |
| 1730309400 | 75.05 | -0.32 | -0.42 | 75.05 | 75.05 | 75.05 | 26 |
| 1730223000 | 75.37 | -0.35 | -0.46 | 75.63 | 75.63 | 75.33 | 435 |
| 1730136600 | 75.72 | 0.68 | 0.91 | 75.72 | 75.8 | 75.03 | 733 |
| 1729873800 | 75.04 | -0.33 | -0.44 | 75.04 | 75.04 | 75.04 | 0 |
| 1729787400 | 75.37 | 0 | 0.00 | 75.37 | 75.37 | 75.37 | 0 |
| 1729701000 | 75.37 | -0.43 | -0.56 | 75.45 | 75.545 | 75.29 | 137 |
| 1729614600 | 75.795 | -0.14 | -0.18 | 75.795 | 75.795 | 75.795 | 144 |
| 1729528200 | 75.935 | -0.63 | -0.82 | 75.935 | 75.935 | 75.935 | 201 |
| 1729269000 | 76.565 | 0.23 | 0.30 | 76.565 | 76.565 | 76.565 | 20 |
| 1729182600 | 76.335 | 0.18 | 0.24 | 76.335 | 76.335 | 76.335 | 29 |
