Hot Features
프리미엄
SPDR S&P China (GXC)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.61 | 5.71818407343 | 80.62 | 85.68 | 80.2549 | 28147 | 82.70459445 | SP |
| 4 | 9.82 | 13.022145604 | 75.41 | 85.68 | 74.64 | 26271 | 79.3425603 | SP |
| 12 | 9.68 | 12.8127068167 | 75.55 | 85.68 | 70.915 | 34307 | 77.22012776 | SP |
| 26 | 16.55 | 24.0972626674 | 68.68 | 97.17 | 64.69 | 58693 | 78.26426339 | SP |
| 52 | 21.17 | 33.0471433032 | 64.06 | 97.17 | 63.35 | 59289 | 73.00561346 | SP |
| 156 | -17.43 | -16.9783752192 | 102.66 | 102.66 | 59.4501 | 133167 | 76.32911638 | SP |
| 260 | -18.16 | -17.5645613696 | 103.39 | 156.2858 | 59.4501 | 121381 | 90.10344803 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 84.82 | 2.28 | 2.76 | 85.03 | 85.35 | 84.3 | 28937 |
| 1739489400 | 82.54 | -0.1 | -0.12 | 81.06 | 82.59 | 81.06 | 32637 |
| 1739403000 | 82.64 | 1.9 | 2.35 | 81.87 | 82.96 | 81.56 | 23358 |
| 1739316600 | 80.74 | -0.85 | -1.04 | 80.62 | 81.1883 | 80.2549 | 27656 |
| 1739230200 | 81.59 | 1.73 | 2.17 | 81.25 | 81.59 | 80.7144 | 47074 |
| 1738971000 | 79.86 | 1.27 | 1.62 | 80.2 | 80.685 | 79.5 | 31142 |
| 1738884600 | 78.5888 | 0.99 | 1.27 | 78.81 | 78.94 | 78.43 | 30837 |
| 1738798200 | 77.6 | -1.17 | -1.49 | 77.75 | 78.08 | 77.52 | 23681 |
| 1738711800 | 78.77 | 1.71 | 2.22 | 78.22 | 79.3 | 78.22 | 28013 |
| 1738625400 | 77.06 | -0.44 | -0.57 | 76.15 | 77.81 | 76.15 | 37966 |
| 1738366200 | 77.5021 | -1.68 | -2.12 | 78.96 | 78.96 | 77.365 | 32986 |
| 1738279800 | 79.18 | 1.73 | 2.23 | 77.55 | 79.5599 | 77.55 | 39702 |
| 1738193400 | 77.45 | -0.17 | -0.22 | 78.14 | 78.535 | 77.43 | 26160 |
| 1738107000 | 77.62 | 0.63 | 0.82 | 76.95 | 77.62 | 76.3211 | 10303 |
| 1738020600 | 76.99 | 0.38 | 0.50 | 76.97 | 77.19 | 76.72 | 20666 |
| 1737761400 | 76.61 | 1.7 | 2.27 | 75.85 | 76.65 | 75.65 | 18957 |
| 1737675000 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
| 1737588600 | 74.91 | -0.34 | -0.45 | 74.93 | 75.05 | 74.64 | 12599 |
| 1737502200 | 75.245 | 0.53 | 0.70 | 75.52 | 75.67 | 74.8985 | 17411 |
| 1737156600 | 74.72 | 1.3 | 1.78 | 73.96 | 75.29 | 73.96 | 27621 |
| 1737070200 | 73.4159 | -0 | -0.01 | 73.43 | 73.47 | 73.27 | 18947 |
| 1736983800 | 73.42 | 0.61 | 0.84 | 73.42 | 73.51 | 73.24 | 65248 |
| 1736897400 | 72.81 | 1.66 | 2.34 | 73.1 | 73.1 | 72.75 | 14332 |
| 1736811000 | 71.1473 | 0.19 | 0.26 | 71.04 | 71.405 | 71.0043 | 10537 |
| 1736551800 | 70.96 | -1.88 | -2.58 | 71.77 | 71.77 | 70.915 | 86112 |
| 1736379000 | 72.84 | -0.45 | -0.61 | 72.49 | 72.87 | 72.3 | 29146 |
| 1736292600 | 73.29 | -0.45 | -0.61 | 73.62 | 73.88 | 73.155 | 22915 |
| 1736206200 | 73.74 | -0.89 | -1.19 | 75.15 | 75.27 | 73.49 | 34405 |
| 1735947000 | 74.63 | 0.18 | 0.24 | 74.5 | 74.68 | 73.76 | 29976 |
| 1735860600 | 74.45 | -1.43 | -1.88 | 74.66 | 74.82 | 74.35 | 42798 |
| 1735687800 | 75.88 | -0.34 | -0.45 | 75.96 | 76.06 | 75.611 | 56840 |
| 1735601400 | 76.22 | -0.85 | -1.10 | 76.92 | 76.92 | 76.13 | 36102 |
| 1735342200 | 77.07 | -0.45 | -0.58 | 76.85 | 77.16 | 76.75 | 24617 |
| 1735255800 | 77.52 | 0.32 | 0.41 | 77.02 | 77.84 | 77.02 | 23728 |
| 1735077840 | 77.2 | 0.68 | 0.89 | 77.29 | 77.3754 | 77 | 30225 |
| 1734996600 | 76.52 | -1.37 | -1.76 | 76.12 | 76.6599 | 75.99 | 21283 |
| 1734737400 | 77.89 | 0.54 | 0.70 | 77.46 | 78.2 | 77.4 | 22460 |
| 1734651000 | 77.35 | 0.43 | 0.56 | 77.76 | 77.89 | 77.35 | 15838 |
| 1734564600 | 76.92 | -1.24 | -1.59 | 77.97 | 78.1 | 76.82 | 22128 |
| 1734478200 | 78.16 | 0.86 | 1.11 | 77.54 | 78.3783 | 77.42 | 16609 |
| 1734391800 | 77.3 | -1.21 | -1.54 | 77.44 | 77.82 | 77.275 | 11359 |
| 1734132600 | 78.51 | -1.03 | -1.29 | 78.52 | 78.6 | 78.16 | 20615 |
| 1734046200 | 79.54 | 0.13 | 0.16 | 79.27 | 79.82 | 79.17 | 17315 |
| 1733959800 | 79.41 | -0.46 | -0.58 | 79.38 | 79.48 | 79.1 | 50210 |
| 1733873400 | 79.87 | -3.87 | -4.62 | 80.17 | 80.41 | 79.74 | 22421 |
| 1733787000 | 83.74 | 5.85 | 7.51 | 82.99 | 84.81 | 82.99 | 83961 |
| 1733527800 | 77.89 | 0.63 | 0.82 | 78.32 | 78.37 | 77.87 | 22425 |
| 1733441400 | 77.26 | 0.52 | 0.67 | 77.03 | 77.4731 | 77.03 | 10797 |
| 1733355000 | 76.745 | -0.66 | -0.85 | 77.3 | 77.3 | 76.59 | 18443 |
| 1733268600 | 77.4 | 0.08 | 0.10 | 77.36 | 77.71 | 77.27 | 19598 |
| 1733182200 | 77.32 | 0.19 | 0.25 | 77.23 | 77.42 | 76.86 | 335532 |
| 1732917840 | 77.13 | 0.16 | 0.21 | 76.52 | 77.17 | 76.38 | 10749 |
| 1732750200 | 76.97 | 2.04 | 2.72 | 76.95 | 77.1 | 76.755 | 17947 |
| 1732663800 | 74.93 | -0.53 | -0.70 | 75.55 | 75.55 | 74.83 | 57875 |
| 1732577400 | 75.46 | 0.02 | 0.03 | 75.32 | 75.625 | 75.16 | 43076 |
| 1732318200 | 75.44 | -2.12 | -2.73 | 75.57 | 75.57 | 75.25 | 55058 |
| 1732231800 | 77.56 | -0.39 | -0.50 | 77.54 | 77.76 | 77.335 | 66237 |
| 1732145400 | 77.95 | 0.48 | 0.62 | 77.94 | 78.08 | 77.71 | 25064 |
| 1732059000 | 77.47 | -0.42 | -0.54 | 77.51 | 77.58 | 77.38 | 23355 |
| 1731972600 | 77.89 | 0.76 | 0.99 | 77.52 | 78.1477 | 77.31 | 41317 |
