Hot Features
프리미엄
Spectra Systems Corporation (SPSY)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 3.55731225296 | 253 | 262 | 241 | 27546 | 244.98628456 | DE |
| 4 | 9 | 3.55731225296 | 253 | 263 | 235 | 41583 | 251.25576924 | DE |
| 12 | 10 | 3.96825396825 | 252 | 265 | 227 | 58650 | 246.38569156 | DE |
| 26 | 12 | 4.8 | 250 | 275 | 225 | 68816 | 250.53490171 | DE |
| 52 | 82 | 45.5555555556 | 180 | 275 | 177 | 56287 | 240.74815252 | DE |
| 156 | 107 | 69.0322580645 | 155 | 275 | 122 | 50128 | 190.03806425 | DE |
| 260 | 111 | 73.5099337748 | 151 | 275 | 80 | 63267 | 172.43190663 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 247 | 1 | 0.41 | 246 | 247 | 246 | 31541 |
| 1732037400 | 246 | -4 | -1.60 | 250 | 250 | 246 | 31693 |
| 1731951000 | 250 | 5 | 2.04 | 245 | 250 | 245 | 11252 |
| 1731691800 | 245 | 4 | 1.66 | 245 | 245 | 245 | 25011 |
| 1731605400 | 241 | -12 | -4.74 | 253 | 253 | 241 | 38231 |
| 1731519000 | 253 | 0 | 0.00 | 253 | 253 | 253 | 3923 |
| 1731432600 | 253 | 0 | 0.00 | 253 | 253 | 253 | 12697 |
| 1731346200 | 253 | 0 | 0.00 | 253 | 253 | 253 | 16421 |
| 1731087000 | 253 | -3 | -1.17 | 256 | 256 | 243 | 88923 |
| 1731000600 | 256 | 4 | 1.59 | 252 | 256 | 252 | 9818 |
| 1730914200 | 252 | -1 | -0.40 | 253 | 253 | 251 | 34871 |
| 1730827800 | 253 | -2 | -0.78 | 255 | 255 | 253 | 13929 |
| 1730741400 | 255 | -6 | -2.30 | 261 | 261 | 255 | 43056 |
| 1730482200 | 261 | 10 | 3.98 | 251 | 263 | 251 | 60949 |
| 1730395800 | 251 | -2 | -0.79 | 253 | 253 | 251 | 6691 |
| 1730309400 | 253 | 15 | 6.30 | 240 | 253 | 235 | 42979 |
| 1730223000 | 238 | -14 | -5.56 | 252 | 252 | 238 | 49932 |
| 1730136600 | 252 | -1 | -0.40 | 253 | 253 | 252 | 152805 |
| 1729873800 | 253 | 0 | 0.00 | 253 | 253 | 253 | 9434 |
| 1729787400 | 253 | 0 | 0.00 | 253 | 253 | 253 | 147496 |
| 1729701000 | 253 | 0 | 0.00 | 253 | 253 | 253 | 34419 |
| 1729614600 | 253 | 0 | 0.00 | 253 | 253 | 253 | 4223 |
| 1729528200 | 253 | 0 | 0.00 | 253 | 253 | 253 | 71742 |
| 1729269000 | 253 | 0 | 0.00 | 253 | 253 | 253 | 23231 |
| 1729182600 | 253 | -7 | -2.69 | 253 | 253 | 253 | 37671 |
| 1729096200 | 260 | 6 | 2.36 | 254 | 262 | 253 | 96185 |
| 1729009800 | 254 | 9 | 3.67 | 245 | 256 | 245 | 49590 |
| 1728923400 | 245 | -2 | -0.81 | 247 | 248 | 245 | 144346 |
| 1728664200 | 247 | -5 | -1.98 | 252 | 252 | 244 | 40606 |
| 1728577800 | 252 | -8 | -3.08 | 260 | 260 | 250 | 206949 |
| 1728491400 | 260 | 0 | 0.00 | 258 | 260 | 258 | 19136 |
| 1728405000 | 260 | -5 | -1.89 | 265 | 265 | 257 | 44399 |
| 1728318600 | 265 | 6 | 2.32 | 263 | 265 | 262 | 34002 |
| 1728059400 | 259 | 13 | 5.28 | 242 | 259 | 242 | 108261 |
| 1727973000 | 246 | 8 | 3.36 | 237 | 248 | 237 | 187446 |
| 1727886600 | 238 | -1 | -0.42 | 239 | 239 | 237 | 149797 |
| 1727800200 | 239 | -3 | -1.24 | 239 | 239 | 239 | 58852 |
| 1727713800 | 242 | 1 | 0.41 | 245 | 247 | 227 | 173049 |
| 1727454600 | 241 | 0 | 0.00 | 241 | 241 | 239 | 48914 |
| 1727368200 | 241 | 3 | 1.26 | 238 | 246 | 233 | 126999 |
| 1727281800 | 238 | -10 | -4.03 | 248 | 248 | 238 | 54406 |
| 1727195400 | 248 | 3 | 1.22 | 248 | 255 | 248 | 128624 |
| 1727109000 | 245 | 10 | 4.26 | 235 | 248 | 235 | 59601 |
| 1726849800 | 235 | 2 | 0.86 | 233 | 235 | 233 | 38987 |
| 1726763400 | 233 | -2 | -0.85 | 235 | 235 | 233 | 37312 |
| 1726677000 | 235 | -1 | -0.42 | 236 | 236 | 228 | 116069 |
| 1726590600 | 236 | -2 | -0.84 | 238 | 238 | 233 | 43568 |
| 1726504200 | 238 | 0 | 0.00 | 238 | 238 | 238 | 15022 |
| 1726245000 | 238 | 3 | 1.28 | 235 | 238 | 228 | 113330 |
| 1726158600 | 235 | 0 | 0.00 | 235 | 235 | 235 | 86837 |
| 1726072200 | 235 | 0 | 0.00 | 235 | 235 | 234 | 16109 |
| 1725985800 | 235 | 0 | 0.00 | 235 | 235 | 235 | 17440 |
| 1725899400 | 235 | -2 | -0.84 | 237 | 237 | 233 | 68557 |
| 1725640200 | 237 | -6 | -2.47 | 243 | 243 | 237 | 26224 |
| 1725553800 | 243 | 0 | 0.00 | 243 | 243 | 242 | 31202 |
| 1725467400 | 243 | -2 | -0.82 | 245 | 245 | 243 | 15438 |
| 1725381000 | 245 | -2 | -0.81 | 247 | 247 | 238 | 37636 |
| 1725294600 | 247 | -5 | -1.98 | 252 | 252 | 247 | 26264 |
| 1725035400 | 252 | 0 | 0.00 | 252 | 252 | 252 | 19895 |
| 1724949000 | 252 | 6 | 2.44 | 252 | 252 | 252 | 6647 |
| 1724862600 | 246 | -7 | -2.77 | 253 | 253 | 246 | 22028 |
| 1724776200 | 253 | 0 | 0.00 | 253 | 253 | 253 | 4991 |
| 1724430600 | 253 | 0 | 0.00 | 253 | 253 | 253 | 4396 |
| 1724344200 | 253 | 0 | 0.00 | 253 | 253 | 253 | 8098 |
| 1724257800 | 253 | 0 | 0.00 | 253 | 253 | 253 | 6987 |
