Hot Features
프리미엄
Spdr Ftal(dist) (FTAD)
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 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 5.7985 | 0.03 | 0.51 | 5.78 | 5.821 | 5.7755 | 10149 |
| 1740763800 | 5.769 | 0.03 | 0.53 | 5.719 | 5.82 | 5.711 | 66089 |
| 1740677400 | 5.7385 | 0.01 | 0.11 | 5.7385 | 5.7385 | 5.7385 | 247 |
| 1740591000 | 5.732 | 0.04 | 0.76 | 5.732 | 5.7365 | 5.7185 | 11388 |
| 1740504600 | 5.689 | 0.01 | 0.16 | 5.706 | 5.7195 | 5.6815 | 6484 |
| 1740418200 | 5.68 | -0.01 | -0.24 | 5.665 | 5.6835 | 5.6529999 | 61331 |
| 1740159000 | 5.6935 | -0 | -0.02 | 5.712 | 5.712 | 5.682 | 34165 |
| 1740072600 | 5.6945 | -0.02 | -0.31 | 5.697 | 5.697 | 5.69 | 14903 |
| 1739986200 | 5.712 | -0.04 | -0.69 | 5.752 | 5.752 | 5.7045 | 16573 |
| 1739899800 | 5.7515 | -0 | -0.08 | 5.753 | 5.7625 | 5.748 | 2516 |
| 1739813400 | 5.756 | 0.03 | 0.49 | 5.751 | 5.7575 | 5.744 | 35238 |
| 1739554200 | 5.728 | -0.02 | -0.37 | 5.747 | 5.75 | 5.723 | 16880 |
| 1739467800 | 5.7495 | -0.02 | -0.41 | 5.756 | 5.758 | 5.7345 | 67740 |
| 1739381400 | 5.773 | 0.01 | 0.26 | 5.753 | 5.8135 | 5.739 | 37387 |
| 1739295000 | 5.758 | -0 | -0.02 | 5.773 | 5.773 | 5.7394999 | 99259 |
| 1739208600 | 5.759 | 0.05 | 0.95 | 5.671 | 5.763 | 5.671 | 12947 |
| 1738949400 | 5.705 | -0.03 | -0.45 | 5.719 | 5.7779999 | 5.6965 | 11593 |
| 1738863000 | 5.731 | 0.08 | 1.33 | 5.746 | 5.7539999 | 5.7215 | 18441 |
| 1738776600 | 5.656 | 0.02 | 0.40 | 5.623 | 5.656 | 5.6195 | 114532 |
| 1738690200 | 5.6335 | 0 | 0.01 | 5.626 | 5.644 | 5.616 | 33121 |
| 1738603800 | 5.633 | -0.07 | -1.24 | 5.625 | 5.6395 | 5.624 | 4327 |
| 1738344600 | 5.7035 | 0.03 | 0.45 | 5.6929999 | 5.7085 | 5.69 | 28004 |
| 1738258200 | 5.678 | 0.06 | 1.08 | 5.642 | 5.6835 | 5.6345 | 33049 |
| 1738171800 | 5.6175 | 0.02 | 0.33 | 5.609 | 5.6369999 | 5.609 | 18599 |
| 1738085400 | 5.599 | 0.02 | 0.29 | 5.618 | 5.618 | 5.599 | 61936 |
| 1737999000 | 5.583 | 0.01 | 0.13 | 5.577 | 5.5855 | 5.5705 | 22911 |
| 1737739800 | 5.5759999 | -0.04 | -0.63 | 5.5759999 | 5.5759999 | 5.57 | 12693 |
| 1737653400 | 5.6115 | 0.02 | 0.28 | 5.596 | 5.6155 | 5.5855 | 33084 |
| 1737567000 | 5.596 | -0.01 | -0.11 | 5.618 | 5.63 | 5.5895 | 74215 |
| 1737480600 | 5.602 | 0.02 | 0.30 | 5.589 | 5.609 | 5.582 | 23191 |
| 1737394200 | 5.585 | 0.01 | 0.16 | 5.578 | 5.6015 | 5.5679999 | 10504 |
| 1737135000 | 5.5759999 | 0.07 | 1.29 | 5.563 | 5.592 | 5.55 | 345129 |
| 1737048600 | 5.505 | 0.06 | 1.06 | 5.483 | 5.548 | 5.4695 | 18224 |
| 1736962200 | 5.4475 | 0.08 | 1.45 | 5.4189999 | 5.4505 | 5.4055 | 50740 |
| 1736875800 | 5.3695 | -0.01 | -0.25 | 5.366 | 5.3815 | 5.362 | 33955 |
| 1736789400 | 5.383 | -0.01 | -0.27 | 5.377 | 5.3875 | 5.3564999 | 58564 |
| 1736530200 | 5.3975 | -0.05 | -0.85 | 5.423 | 5.4349999 | 5.3955 | 5443 |
| 1736443800 | 5.444 | 0.04 | 0.69 | 5.444 | 5.444 | 5.444 | 34678 |
| 1736357400 | 5.4065 | -0.01 | -0.25 | 5.412 | 5.4285 | 5.369 | 16230 |
| 1736271000 | 5.42 | -0.01 | -0.11 | 5.415 | 5.4275 | 5.406 | 42677 |
| 1736184600 | 5.426 | 0 | 0.09 | 5.41 | 5.434 | 5.401 | 34831 |
| 1735925400 | 5.421 | -0.02 | -0.38 | 5.445 | 5.4509999 | 5.414 | 14076 |
| 1735839000 | 5.4414999 | 0.05 | 0.88 | 5.447 | 5.455 | 5.4305 | 16541 |
| 1735666200 | 5.394 | 0.03 | 0.64 | 5.375 | 5.4065 | 5.375 | 10601 |
| 1735579800 | 5.3595 | -0.02 | -0.34 | 5.363 | 5.375 | 5.3404999 | 14589 |
| 1735320600 | 5.378 | 0.01 | 0.21 | 5.374 | 5.386 | 5.359 | 141747 |
| 1735061400 | 5.3665 | 0.02 | 0.46 | 5.368 | 5.3804999 | 5.3665 | 129346 |
| 1734975000 | 5.342 | 0 | 0.03 | 5.344 | 5.3535 | 5.3255 | 106791 |
| 1734715800 | 5.3404999 | -0.01 | -0.12 | 5.342 | 5.3425 | 5.3375 | 32662 |
| 1734629400 | 5.347 | -0.05 | -0.90 | 5.349 | 5.3535 | 5.3324999 | 56158 |
| 1734543000 | 5.3955 | 0 | 0.01 | 5.405 | 5.4175 | 5.39 | 17399 |
| 1734456600 | 5.3949999 | -0.05 | -0.90 | 5.3949999 | 5.4115 | 5.392 | 129061 |
| 1734370200 | 5.444 | -0.02 | -0.35 | 5.462 | 5.4675 | 5.4349999 | 27211 |
| 1734111000 | 5.463 | -0.01 | -0.11 | 5.487 | 5.487 | 5.4525 | 22068 |
| 1734024600 | 5.469 | 0 | 0.00 | 5.474 | 5.476 | 5.4645 | 22177 |
| 1733938200 | 5.469 | 0.02 | 0.33 | 5.4429999 | 5.4814999 | 5.4325 | 21318 |
| 1733851800 | 5.4509999 | -0.06 | -1.00 | 5.475 | 5.481 | 5.445 | 48843 |
| 1733765400 | 5.506 | 0.03 | 0.50 | 5.5 | 5.521 | 5.488 | 32347 |
| 1733506200 | 5.4785 | -0.02 | -0.37 | 5.492 | 5.507 | 5.4745 | 39937 |
| 1733419800 | 5.499 | 0.01 | 0.13 | 5.502 | 5.5045 | 5.48 | 52399 |
| 1733333400 | 5.492 | -0.02 | -0.31 | 5.487 | 5.5054999 | 5.478 | 271479 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
