Hot Features
프리미엄
SPDR Euro STOXX 50 (FEZ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -1.34380814554 | 48.37 | 48.47 | 47.41 | 1409593 | 47.96905544 | SP |
| 4 | -3.47 | -6.77866770854 | 51.19 | 51.39 | 47.365 | 1391282 | 48.98434876 | SP |
| 12 | -4.88 | -9.27756653992 | 52.6 | 54.16 | 47.365 | 960201 | 50.26952941 | SP |
| 26 | -5.36 | -10.0979653353 | 53.08 | 54.16 | 47.11 | 1134587 | 50.65066191 | SP |
| 52 | 2.38 | 5.2492280547 | 45.34 | 54.16 | 45.16 | 1195353 | 49.98776751 | SP |
| 156 | 0.27 | 0.569020021075 | 47.45 | 54.16 | 30.13 | 2154397 | 41.94523078 | SP |
| 260 | 7.97 | 20.0503144654 | 39.75 | 54.16 | 24.18 | 2261837 | 40.67719944 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 47.72 | -0.1 | -0.21 | 47.59 | 47.7801 | 47.41 | 2102741 |
| 1732145400 | 47.82 | -0.23 | -0.48 | 47.83 | 47.89 | 47.45 | 1080592 |
| 1732059000 | 48.05 | -0.29 | -0.60 | 47.62 | 48.18 | 47.58 | 1834102 |
| 1731972600 | 48.34 | 0.16 | 0.33 | 47.99 | 48.47 | 47.99 | 681554 |
| 1731713400 | 48.18 | -0.14 | -0.29 | 48.37 | 48.38 | 48.055 | 1338746 |
| 1731627000 | 48.32 | 0.41 | 0.86 | 48.685 | 48.78 | 48.265 | 2178063 |
| 1731540600 | 47.91 | -0.25 | -0.52 | 47.87 | 47.925 | 47.365 | 3698948 |
| 1731454200 | 48.16 | -1.02 | -2.07 | 48.73 | 48.73 | 47.935 | 1768368 |
| 1731367800 | 49.18 | -0.18 | -0.36 | 49.51 | 49.5793 | 49.18 | 1139824 |
| 1731108600 | 49.36 | -0.92 | -1.83 | 49.5 | 49.5 | 49.07 | 1510893 |
| 1731022200 | 50.28 | 0.9 | 1.82 | 50.09 | 50.34 | 49.93 | 1830616 |
| 1730935800 | 49.38 | -1.42 | -2.80 | 49.38 | 49.51 | 49.04 | 2838869 |
| 1730849400 | 50.8 | 0.46 | 0.91 | 50.51 | 50.99 | 50.48 | 355217 |
| 1730763000 | 50.34 | -0.09 | -0.18 | 50.65 | 50.75 | 50.3 | 242255 |
| 1730500200 | 50.43 | 0.18 | 0.36 | 50.56 | 50.67 | 50.33 | 450781 |
| 1730413800 | 50.25 | -0.36 | -0.71 | 50.38 | 50.38 | 49.81 | 1339724 |
| 1730327400 | 50.61 | -0.49 | -0.96 | 50.4 | 50.815 | 50.35 | 1219693 |
| 1730241000 | 51.1 | -0.2 | -0.39 | 51.13 | 51.25 | 50.955 | 705694 |
| 1730154600 | 51.3 | 0.52 | 1.02 | 51.02 | 51.39 | 50.99 | 848058 |
| 1729895400 | 50.78 | -0.2 | -0.39 | 51.19 | 51.22 | 50.7 | 473693 |
| 1729809000 | 50.98 | 0.4 | 0.79 | 51.2 | 51.2 | 50.77 | 572374 |
| 1729722600 | 50.58 | -0.32 | -0.63 | 50.66 | 50.815 | 50.355 | 304295 |
| 1729636200 | 50.9 | -0.19 | -0.37 | 50.95 | 51.02 | 50.83 | 330968 |
| 1729549800 | 51.09 | -0.66 | -1.28 | 51.45 | 51.5 | 51.04 | 261578 |
| 1729290600 | 51.75 | 0.69 | 1.35 | 51.63 | 51.75 | 51.51 | 255418 |
| 1729204200 | 51.06 | 0.07 | 0.14 | 51.29 | 51.32 | 51.05 | 789312 |
| 1729117800 | 50.99 | -0.27 | -0.53 | 51.13 | 51.155 | 50.88 | 511622 |
| 1729031400 | 51.26 | -1.37 | -2.60 | 52.36 | 52.385 | 51.1 | 1096381 |
| 1728945000 | 52.63 | 0.31 | 0.59 | 52.28 | 52.64 | 52.26 | 248141 |
| 1728685800 | 52.32 | 0.33 | 0.63 | 51.95 | 52.32 | 51.95 | 319198 |
| 1728599400 | 51.99 | -0.13 | -0.25 | 52 | 52 | 51.69 | 413183 |
| 1728513000 | 52.12 | 0.21 | 0.40 | 51.75 | 52.16 | 51.75 | 306926 |
| 1728426600 | 51.91 | 0.01 | 0.02 | 51.91 | 52.07 | 51.7593 | 533530 |
| 1728340200 | 51.9 | -0.22 | -0.42 | 52.05 | 52.12 | 51.72 | 434896 |
| 1728081000 | 52.12 | 0.38 | 0.73 | 51.87 | 52.16 | 51.77 | 754693 |
| 1727994600 | 51.74 | -0.55 | -1.05 | 51.85 | 51.99 | 51.58 | 425854 |
| 1727908200 | 52.29 | -0.12 | -0.23 | 52.1309 | 52.3951 | 52.01 | 353668 |
| 1727821800 | 52.41 | -0.83 | -1.56 | 52.99 | 53.06 | 52.1 | 583583 |
| 1727735400 | 53.24 | -0.57 | -1.06 | 53.53 | 53.56 | 52.99 | 483438 |
| 1727476200 | 53.81 | 0 | 0.00 | 54.03 | 54.16 | 53.74 | 717436 |
| 1727389800 | 53.81 | 1.59 | 3.04 | 53.57 | 53.91 | 53.41 | 757231 |
| 1727303400 | 52.22 | -0.49 | -0.93 | 52.65 | 52.67 | 52.2 | 349921 |
| 1727217000 | 52.71 | 0.77 | 1.48 | 52.43 | 52.715 | 52.32 | 562955 |
| 1727130600 | 51.94 | -0.1 | -0.19 | 51.94 | 52 | 51.805 | 508976 |
| 1726871400 | 52.04 | -0.68 | -1.29 | 52.31 | 52.33 | 51.87 | 733433 |
| 1726785000 | 52.72 | 1.23 | 2.39 | 52.54 | 52.895 | 52.26 | 1271963 |
| 1726698600 | 51.49 | -0.13 | -0.25 | 51.64 | 52.16 | 51.35 | 791785 |
| 1726612200 | 51.62 | -0.03 | -0.06 | 51.81 | 51.835 | 51.42 | 312914 |
| 1726525800 | 51.65 | 0.29 | 0.56 | 51.42 | 51.66 | 51.31 | 362291 |
| 1726266600 | 51.36 | 0.24 | 0.47 | 51.2 | 51.52 | 51.2 | 1083559 |
| 1726180200 | 51.12 | 0.36 | 0.71 | 50.645 | 51.15 | 50.47 | 602216 |
| 1726093800 | 50.76 | 0.54 | 1.08 | 50.45 | 50.79 | 49.86 | 788996 |
| 1726007400 | 50.22 | -0.35 | -0.69 | 50.33 | 50.33 | 49.83 | 893731 |
| 1725921000 | 50.57 | 0.41 | 0.82 | 50.43 | 50.67 | 50.37 | 2505976 |
| 1725661800 | 50.16 | -0.95 | -1.86 | 51.16 | 51.235 | 50.095 | 2764761 |
| 1725575400 | 51.11 | -0.25 | -0.49 | 51.16 | 51.375 | 51.03 | 1816150 |
| 1725489000 | 51.36 | -0.23 | -0.45 | 51.21 | 51.5963 | 51.19 | 557554 |
| 1725402600 | 51.59 | -0.94 | -1.79 | 52.35 | 52.35 | 51.475 | 1555236 |
| 1725057000 | 52.53 | 0.14 | 0.27 | 52.6 | 52.68 | 52.22 | 546818 |
| 1724970600 | 52.39 | 0.14 | 0.27 | 52.61 | 52.775 | 52.295 | 622639 |
| 1724884200 | 52.25 | -0.19 | -0.36 | 52.36 | 52.445 | 52.01 | 340007 |
| 1724797800 | 52.44 | 0.15 | 0.29 | 52.34 | 52.53 | 52.245 | 427974 |
| 1724711400 | 52.29 | -0.25 | -0.48 | 52.33 | 52.43 | 52.22 | 269376 |
| 1724452200 | 52.54 | 0.85 | 1.64 | 52.02 | 52.56 | 51.98 | 561684 |
| 1724365800 | 51.69 | -0.48 | -0.92 | 52.2 | 52.23 | 51.655 | 466513 |
