Hot Features
프리미엄
Spdr � Material (MTRL)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 296.975 | 2.08 | 0.70 | 296.975 | 296.975 | 296.975 | 0 |
| 1732815000 | 294.89999 | 0.67 | 0.23 | 294.89999 | 294.89999 | 294.89999 | 0 |
| 1732728600 | 294.225 | -1.08 | -0.36 | 294.225 | 294.225 | 294.225 | 1105 |
| 1732642200 | 295.3 | -5.15 | -1.71 | 295.3 | 295.3 | 295.3 | 0 |
| 1732555800 | 300.45 | 1.1 | 0.37 | 300.45 | 300.45 | 300.45 | 0 |
| 1732296600 | 299.35 | 2.15 | 0.72 | 299.35 | 299.35 | 299.35 | 36 |
| 1732210200 | 297.2 | 0.65 | 0.22 | 295.6 | 297.25 | 295.475 | 1774 |
| 1732123800 | 296.55 | 0.8 | 0.27 | 296.64999 | 297.375 | 296.35 | 311 |
| 1732037400 | 295.75 | -0.1 | -0.03 | 297.2 | 299.39999 | 293.05 | 224 |
| 1731951000 | 295.85 | 0.23 | 0.08 | 295.85 | 295.85 | 295.85 | 10524 |
| 1731691800 | 295.625 | 0.38 | 0.13 | 294.05 | 296.89999 | 293.2 | 141987 |
| 1731605400 | 295.25 | 0.7 | 0.24 | 293.35 | 296.075 | 293 | 1 |
| 1731519000 | 294.55 | 0.13 | 0.04 | 295.8 | 298.325 | 293 | 8745 |
| 1731432600 | 294.425 | -9.2 | -3.03 | 301 | 301.02499 | 294.1 | 30 |
| 1731346200 | 303.625 | 1.35 | 0.45 | 303.625 | 303.625 | 303.625 | 403 |
| 1731087000 | 302.27499 | -7 | -2.26 | 302.27499 | 302.27499 | 302.27499 | 0 |
| 1731000600 | 309.27499 | 6.38 | 2.10 | 309.27499 | 309.27499 | 309.27499 | 0 |
| 1730914200 | 302.89999 | -2.45 | -0.80 | 302.7 | 303.175 | 302.27499 | 113 |
| 1730827800 | 305.35 | 0.53 | 0.17 | 305.35 | 305.35 | 305.35 | 0 |
| 1730741400 | 304.825 | -1.05 | -0.34 | 304.825 | 304.825 | 304.825 | 0 |
| 1730482200 | 305.875 | 2.95 | 0.97 | 305.875 | 305.875 | 305.875 | 0 |
| 1730395800 | 302.925 | -3.13 | -1.02 | 302.925 | 302.925 | 302.925 | 0 |
| 1730309400 | 306.05 | -4.1 | -1.32 | 306.05 | 306.05 | 306.05 | 0 |
| 1730223000 | 310.14999 | -1.85 | -0.59 | 310.14999 | 310.14999 | 310.14999 | 0 |
| 1730136600 | 312 | 2.88 | 0.93 | 312 | 312 | 312 | 584 |
| 1729873800 | 309.125 | 2.3 | 0.75 | 307.05 | 309.89999 | 306.64999 | 60 |
| 1729787400 | 306.825 | -1 | -0.32 | 306.825 | 306.825 | 306.825 | 0 |
| 1729701000 | 307.825 | -3.3 | -1.06 | 307.825 | 307.825 | 307.825 | 0 |
| 1729614600 | 311.125 | -0.05 | -0.02 | 310.89999 | 311.675 | 308.6 | 249 |
| 1729528200 | 311.175 | -2.5 | -0.80 | 311.175 | 311.175 | 311.175 | 19 |
| 1729269000 | 313.675 | 2.32 | 0.75 | 313.675 | 313.675 | 313.675 | 0 |
| 1729182600 | 311.35 | -0.13 | -0.04 | 308.95 | 316.225 | 307.05 | 5657 |
| 1729096200 | 311.475 | -1.4 | -0.45 | 311.475 | 311.475 | 311.475 | 0 |
| 1729009800 | 312.875 | -3.58 | -1.13 | 312.875 | 312.875 | 312.875 | 0 |
| 1728923400 | 316.45 | 0.15 | 0.05 | 315.6 | 316.45 | 315.6 | 163 |
| 1728664200 | 316.3 | 1.05 | 0.33 | 315.64999 | 317 | 315.45 | 211 |
| 1728577800 | 315.25 | -0.33 | -0.10 | 315.25 | 315.25 | 315.25 | 0 |
| 1728491400 | 315.575 | 1.72 | 0.55 | 314.89999 | 315.825 | 313.325 | 401 |
| 1728405000 | 313.85 | -6.15 | -1.92 | 313.85 | 313.85 | 313.85 | 96 |
| 1728318600 | 320 | 0 | 0.00 | 320 | 320 | 320 | 275 |
| 1728059400 | 320 | 1.2 | 0.38 | 320 | 320 | 320 | 6073 |
| 1727973000 | 318.8 | -4.65 | -1.44 | 318.8 | 318.8 | 318.8 | 301 |
| 1727886600 | 323.45 | 0.47 | 0.15 | 323.45 | 323.45 | 323.45 | 0 |
| 1727800200 | 322.975 | -1.23 | -0.38 | 324.64999 | 327.39999 | 322.175 | 142 |
| 1727713800 | 324.2 | -1.32 | -0.41 | 326.6 | 326.925 | 323.5 | 795 |
| 1727454600 | 325.52499 | 3.42 | 1.06 | 324.95 | 326.375 | 324.25 | 298 |
| 1727368200 | 322.1 | 6.3 | 1.99 | 320.45 | 325.64999 | 319.375 | 36 |
| 1727281800 | 315.8 | 1.35 | 0.43 | 315.6 | 315.95 | 314.175 | 1416 |
| 1727195400 | 314.45 | 6.25 | 2.03 | 314.5 | 315.64999 | 313.25 | 279 |
| 1727109000 | 308.2 | 2.57 | 0.84 | 308 | 308.475 | 307.475 | 3783 |
| 1726849800 | 305.625 | -5.83 | -1.87 | 305.625 | 305.625 | 305.625 | 250 |
| 1726763400 | 311.45 | 6.3 | 2.06 | 311.45 | 311.45 | 311.45 | 21 |
| 1726677000 | 305.14999 | -1.38 | -0.45 | 305.14999 | 305.14999 | 305.14999 | 0 |
| 1726590600 | 306.52499 | 2.38 | 0.78 | 307 | 307.1 | 306.35 | 58 |
| 1726504200 | 304.14999 | -0.5 | -0.16 | 304.14999 | 304.14999 | 304.14999 | 0 |
| 1726245000 | 304.64999 | 3.65 | 1.21 | 302.14999 | 308.27499 | 302.14999 | 308 |
| 1726158600 | 301 | 2.43 | 0.81 | 302.14999 | 306.25 | 299.325 | 18 |
| 1726072200 | 298.575 | 0.2 | 0.07 | 298.575 | 298.575 | 298.575 | 0 |
| 1725985800 | 298.375 | -0.58 | -0.19 | 299.85 | 300.75 | 297.3 | 9 |
| 1725899400 | 298.95 | 3.6 | 1.22 | 298.95 | 298.95 | 298.95 | 19 |
| 1725640200 | 295.35 | -4.15 | -1.39 | 297.95 | 302.475 | 294.075 | 437 |
| 1725553800 | 299.5 | -2.25 | -0.75 | 299.39999 | 301.39999 | 299.325 | 4737 |
| 1725467400 | 301.75 | -2.18 | -0.72 | 301.75 | 301.75 | 301.75 | 0 |
| 1725381000 | 303.925 | -4.6 | -1.49 | 303.925 | 303.925 | 303.925 | 0 |
| 1725294600 | 308.52499 | -0.33 | -0.11 | 306.85 | 308.925 | 306.05 | 200 |
