Hot Features
프리미엄
Spectris Plc (SXS)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -0.802568218299 | 2492 | 2576 | 2448 | 235687 | 2531.60608774 | DE |
| 4 | -38 | -1.51394422311 | 2510 | 2640 | 2370 | 298668 | 2547.35655882 | DE |
| 12 | -470 | -15.9755268525 | 2942 | 2990 | 2370 | 331261 | 2642.45028063 | DE |
| 26 | -760 | -23.5148514851 | 3232 | 3322 | 2370 | 286087 | 2804.63398944 | DE |
| 52 | -895 | -26.5815265815 | 3367 | 3828 | 2370 | 273790 | 3097.13253429 | DE |
| 156 | -1379 | -35.8088808102 | 3851 | 3855 | 2370 | 308207 | 3128.47504442 | DE |
| 260 | -178 | -6.71698113208 | 2650 | 4167 | 2058 | 312909 | 3071.49120611 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2470 | -66 | -2.60 | 2502 | 2550 | 2470 | 183808 |
| 1732037400 | 2536 | -16 | -0.63 | 2556 | 2576 | 2534 | 268428 |
| 1731951000 | 2552 | 10 | 0.39 | 2522 | 2574 | 2522 | 327697 |
| 1731691800 | 2542 | 4 | 0.16 | 2498 | 2572 | 2490 | 228308 |
| 1731605400 | 2538 | 60 | 2.42 | 2492 | 2552 | 2474 | 170194 |
| 1731519000 | 2478 | -102 | -3.95 | 2578 | 2584 | 2478 | 457573 |
| 1731432600 | 2580 | -56 | -2.12 | 2600 | 2622 | 2568 | 624199 |
| 1731346200 | 2636 | 50 | 1.93 | 2596 | 2640 | 2596 | 300282 |
| 1731087000 | 2586 | -6 | -0.23 | 2600 | 2616 | 2576 | 316411 |
| 1731000600 | 2592 | 36 | 1.41 | 2566 | 2606 | 2548 | 264496 |
| 1730914200 | 2556 | 100 | 4.07 | 2500 | 2566 | 2488 | 292963 |
| 1730827800 | 2456 | -50 | -2.00 | 2506 | 2506 | 2456 | 285565 |
| 1730741400 | 2506 | -8 | -0.32 | 2502 | 2536 | 2494 | 192829 |
| 1730482200 | 2514 | -2 | -0.08 | 2518 | 2532 | 2482 | 342849 |
| 1730395800 | 2516 | -58 | -2.25 | 2370 | 2538 | 2370 | 528589 |
| 1730309400 | 2574 | -4 | -0.16 | 2640 | 2640 | 2554 | 338230 |
| 1730223000 | 2578 | -46 | -1.75 | 2624 | 2626 | 2564 | 147236 |
| 1730136600 | 2624 | 66 | 2.58 | 2560 | 2626 | 2560 | 247864 |
| 1729873800 | 2558 | -6 | -0.23 | 2526 | 2568 | 2526 | 216342 |
| 1729787400 | 2564 | 36 | 1.42 | 2510 | 2564 | 2510 | 239488 |
| 1729701000 | 2528 | -12 | -0.47 | 2530 | 2548 | 2520 | 207907 |
| 1729614600 | 2540 | 10 | 0.40 | 2512 | 2540 | 2504 | 184120 |
| 1729528200 | 2530 | -22 | -0.86 | 2606 | 2606 | 2512 | 852546 |
| 1729269000 | 2552 | 14 | 0.55 | 2514 | 2570 | 2510 | 445213 |
| 1729182600 | 2538 | 38 | 1.52 | 2534 | 2548 | 2486 | 251588 |
| 1729096200 | 2500 | -6 | -0.24 | 2494 | 2518 | 2490 | 373073 |
| 1729009800 | 2506 | -20 | -0.79 | 2498 | 2542 | 2496 | 351040 |
| 1728923400 | 2526 | 14 | 0.56 | 2520 | 2528 | 2500 | 324336 |
| 1728664200 | 2512 | -2 | -0.08 | 2512 | 2532 | 2502 | 105350 |
| 1728577800 | 2514 | -32 | -1.26 | 2546 | 2546 | 2502 | 168652 |
| 1728491400 | 2546 | 40 | 1.60 | 2542 | 2550 | 2514 | 414608 |
| 1728405000 | 2506 | -62 | -2.41 | 2564 | 2564 | 2496 | 382257 |
| 1728318600 | 2568 | -38 | -1.46 | 2636 | 2636 | 2564 | 926970 |
| 1728059400 | 2606 | -2 | -0.08 | 2622 | 2628 | 2566 | 567704 |
| 1727973000 | 2608 | -110 | -4.05 | 2682 | 2694 | 2608 | 264147 |
| 1727886600 | 2718 | 28 | 1.04 | 2754 | 2754 | 2686 | 478210 |
| 1727800200 | 2690 | -38 | -1.39 | 2724 | 2744 | 2690 | 202982 |
| 1727713800 | 2728 | -72 | -2.57 | 2770 | 2792 | 2716 | 305403 |
| 1727454600 | 2800 | 56 | 2.04 | 2764 | 2804 | 2758 | 188847 |
| 1727368200 | 2744 | 24 | 0.88 | 2744 | 2790 | 2736 | 234404 |
| 1727281800 | 2720 | 30 | 1.12 | 2670 | 2734 | 2670 | 336277 |
| 1727195400 | 2690 | -20 | -0.74 | 2774 | 2774 | 2690 | 283094 |
| 1727109000 | 2710 | 32 | 1.19 | 2696 | 2726 | 2678 | 340995 |
| 1726849800 | 2678 | -70 | -2.55 | 2730 | 2788 | 2678 | 562270 |
| 1726763400 | 2748 | 72 | 2.69 | 2698 | 2748 | 2698 | 622557 |
| 1726677000 | 2676 | -130 | -4.63 | 2756 | 2774 | 2640 | 493772 |
| 1726590600 | 2806 | -22 | -0.78 | 2766 | 2872 | 2766 | 599275 |
| 1726504200 | 2828 | -16 | -0.56 | 2830 | 2866 | 2820 | 228654 |
| 1726245000 | 2844 | 38 | 1.35 | 2820 | 2902 | 2820 | 204490 |
| 1726158600 | 2806 | -16 | -0.57 | 2846 | 2858 | 2794 | 333430 |
| 1726072200 | 2822 | -36 | -1.26 | 2818 | 2888 | 2806 | 275924 |
| 1725985800 | 2858 | 28 | 0.99 | 2810 | 2866 | 2804 | 296596 |
| 1725899400 | 2830 | 80 | 2.91 | 2762 | 2830 | 2754 | 289714 |
| 1725640200 | 2750 | -76 | -2.69 | 2834 | 2844 | 2740 | 440713 |
| 1725553800 | 2826 | -38 | -1.33 | 2900 | 2904 | 2820 | 438300 |
| 1725467400 | 2864 | -42 | -1.45 | 2868 | 2896 | 2858 | 278155 |
| 1725381000 | 2906 | -58 | -1.96 | 2892 | 2982 | 2892 | 171153 |
| 1725294600 | 2964 | -12 | -0.40 | 2982 | 2990 | 2944 | 118028 |
| 1725035400 | 2976 | 26 | 0.88 | 2954 | 2978 | 2930 | 279865 |
| 1724949000 | 2950 | 8 | 0.27 | 2942 | 2958 | 2932 | 176540 |
| 1724862600 | 2942 | 14 | 0.48 | 2922 | 2954 | 2914 | 115992 |
| 1724776200 | 2928 | 2 | 0.07 | 2930 | 2952 | 2896 | 520352 |
| 1724430600 | 2926 | 10 | 0.34 | 2884 | 2936 | 2884 | 107754 |
| 1724344200 | 2916 | -30 | -1.02 | 2912 | 2952 | 2912 | 162870 |
| 1724257800 | 2946 | 30 | 1.03 | 2874 | 2948 | 2874 | 191833 |
