Hot Features
프리미엄
Spdr Ftal(dist) (FTAD)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733247000 | 5.509 | 0.05 | 0.84 | 5.507 | 5.519 | 5.4965 | 13390 |
| 1733160600 | 5.463 | 0 | 0.09 | 5.447 | 5.481 | 5.4425 | 4694 |
| 1732901400 | 5.458 | 0 | 0.04 | 5.458 | 5.458 | 5.458 | 1194 |
| 1732815000 | 5.456 | 0.01 | 0.26 | 5.466 | 5.466 | 5.4445 | 24402 |
| 1732728600 | 5.442 | 0.01 | 0.25 | 5.439 | 5.442 | 5.4315 | 10595 |
| 1732642200 | 5.4285 | -0.03 | -0.48 | 5.4285 | 5.4285 | 5.4285 | 1676 |
| 1732555800 | 5.4545 | 0.02 | 0.40 | 5.457 | 5.4615 | 5.4335 | 2897 |
| 1732296600 | 5.4325 | 0.07 | 1.35 | 5.4325 | 5.4325 | 5.4325 | 127875 |
| 1732210200 | 5.36 | 0.04 | 0.79 | 5.33 | 5.362 | 5.33 | 5396 |
| 1732123800 | 5.3179999 | -0.01 | -0.22 | 5.3179999 | 5.3179999 | 5.3179999 | 3143 |
| 1732037400 | 5.3295 | 0 | 0.02 | 5.315 | 5.3345 | 5.298 | 16466 |
| 1731951000 | 5.3285 | 0.01 | 0.28 | 5.3285 | 5.3285 | 5.3285 | 6333 |
| 1731691800 | 5.3135 | -0 | -0.07 | 5.334 | 5.334 | 5.3005 | 15438 |
| 1731605400 | 5.317 | 0.03 | 0.65 | 5.317 | 5.317 | 5.317 | 3124 |
| 1731519000 | 5.2825 | 0 | 0.01 | 5.283 | 5.308 | 5.257 | 27804 |
| 1731432600 | 5.282 | -0.07 | -1.23 | 5.327 | 5.327 | 5.279 | 2407 |
| 1731346200 | 5.348 | 0.04 | 0.75 | 5.348 | 5.3675 | 5.343 | 6371 |
| 1731087000 | 5.308 | -0.05 | -0.93 | 5.36 | 5.362 | 5.3075 | 15383 |
| 1731000600 | 5.358 | 0.01 | 0.11 | 5.372 | 5.3795 | 5.358 | 30616 |
| 1730914200 | 5.352 | -0.01 | -0.24 | 5.398 | 5.4515 | 5.3435 | 28156 |
| 1730827800 | 5.365 | -0.01 | -0.17 | 5.3789999 | 5.3884999 | 5.338 | 36287 |
| 1730741400 | 5.374 | 0 | 0.07 | 5.392 | 5.406 | 5.374 | 20634 |
| 1730482200 | 5.37 | 0.05 | 1.00 | 5.349 | 5.382 | 5.3275 | 99690 |
| 1730395800 | 5.317 | -0.04 | -0.83 | 5.331 | 5.334 | 5.3015 | 36561 |
| 1730309400 | 5.3615 | -0.03 | -0.57 | 5.388 | 5.399 | 5.357 | 23273 |
| 1730223000 | 5.3925 | -0.05 | -0.93 | 5.445 | 5.4615 | 5.389 | 205741 |
| 1730136600 | 5.4429999 | 0.03 | 0.54 | 5.414 | 5.4509999 | 5.3925 | 112032 |
| 1729873800 | 5.414 | -0.01 | -0.20 | 5.414 | 5.414 | 5.414 | 5545 |
| 1729787400 | 5.425 | -0 | -0.04 | 5.468 | 5.485 | 5.42 | 110952 |
| 1729701000 | 5.4269999 | -0.03 | -0.48 | 5.477 | 5.477 | 5.4165 | 2267 |
| 1729614600 | 5.453 | -0.01 | -0.26 | 5.452 | 5.47 | 5.421 | 68970 |
| 1729528200 | 5.467 | -0.03 | -0.46 | 5.506 | 5.5125 | 5.467 | 161774 |
