Hot Features
프리미엄
SPDR S&P Capital Markets (KCE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.06 | -2.08873720137 | 146.5 | 146.5 | 139.9797 | 34198 | 143.00528368 | SP |
| 4 | 2.41 | 1.70885627172 | 141.03 | 147.7899 | 139.9797 | 40963 | 144.2115327 | SP |
| 12 | -2.75 | -1.88111361926 | 146.19 | 149.6599 | 131.49 | 58649 | 141.95974215 | SP |
| 26 | 27.81 | 24.0508518551 | 115.63 | 149.6599 | 114.97 | 58196 | 136.03082758 | SP |
| 52 | 41.29 | 40.4209495839 | 102.15 | 149.6599 | 101.894 | 55233 | 123.90651288 | SP |
| 156 | 48.49 | 51.0689836756 | 94.95 | 149.6599 | 69.7 | 33721 | 107.21579484 | SP |
| 260 | 80.12 | 126.531901453 | 63.32 | 149.6599 | 37.33 | 29668 | 101.4238006 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 143.44 | 0.55 | 0.38 | 143.27 | 143.9699 | 142.55 | 19519 |
| 1739489400 | 142.88999 | 1.54 | 1.09 | 142.13 | 143.01 | 141.62 | 51433 |
| 1739403000 | 141.35239 | -0.68 | -0.48 | 140.65 | 141.4501 | 139.9797 | 19459 |
| 1739316600 | 142.03 | -1.33 | -0.93 | 142.97999 | 142.97999 | 141.12 | 33632 |
| 1739230200 | 143.36 | -1.57 | -1.08 | 145.68 | 145.68 | 143 | 36329 |
| 1738971000 | 144.93 | -0.91 | -0.62 | 146.5 | 146.5 | 144.83 | 30138 |
| 1738884600 | 145.84 | 0.65 | 0.45 | 146.19999 | 146.8399 | 145.28469 | 30600 |
| 1738798200 | 145.19 | 1.23 | 0.85 | 144.15 | 145.29 | 143.87 | 28099 |
| 1738711800 | 143.96 | -0.35 | -0.24 | 144.33 | 145.19 | 143.85 | 46398 |
| 1738625400 | 144.31 | -1.89 | -1.29 | 143.13 | 144.9227 | 142.21 | 44409 |
| 1738366200 | 146.19999 | -0.24 | -0.16 | 146.6 | 147.78989 | 146.0772 | 35347 |
| 1738279800 | 146.44 | 1.64 | 1.13 | 146.63 | 147.16 | 145.55 | 42851 |
| 1738193400 | 144.8 | -0.6 | -0.41 | 145.3 | 146.1599 | 144.175 | 60823 |
| 1738107000 | 145.4 | 1.61 | 1.12 | 143.87 | 145.79 | 143.79 | 29202 |
| 1738020600 | 143.79 | -1.85 | -1.27 | 144.22 | 144.5 | 142.08949 | 39703 |
| 1737761400 | 145.63999 | 1.56 | 1.08 | 144.9 | 145.97999 | 144.38 | 45526 |
| 1737675000 | 144.08 | 0 | 0.00 | 144.08 | 144.08 | 144.08 | 0 |
| 1737588600 | 144.08 | -0.07 | -0.05 | 144.29 | 144.29 | 143.24969 | 45157 |
| 1737502200 | 144.15 | 2.79 | 1.97 | 142.63999 | 144.15 | 142.63999 | 69789 |
| 1737156600 | 141.36 | 1.31 | 0.94 | 141.03 | 141.72 | 140.68 | 48433 |
| 1737070200 | 140.05 | 1.53 | 1.10 | 138.94999 | 140.30009 | 138.94999 | 22784 |
| 1736983800 | 138.52 | 3.46 | 2.56 | 138.55 | 138.8311 | 137.7204 | 17024 |
| 1736897400 | 135.06 | 2.13 | 1.60 | 134.25 | 135.36 | 133.65 | 59533 |
| 1736811000 | 132.93 | -0.31 | -0.23 | 132.08 | 132.96 | 131.49 | 142318 |
| 1736551800 | 133.24 | -4.53 | -3.29 | 136.35 | 136.35 | 132.54499 | 85922 |
| 1736379000 | 137.77 | 1.05 | 0.77 | 136.44999 | 137.77 | 135.94999 | 33113 |
| 1736292600 | 136.72 | -2.2 | -1.58 | 139.5 | 139.5 | 135.715 | 43640 |
| 1736206200 | 138.91999 | -0.37 | -0.27 | 140.15 | 140.3947 | 138.7884 | 46014 |
| 1735947000 | 139.29 | 1.18 | 0.85 | 138.69999 | 139.44 | 137.97 | 64069 |
| 1735860600 | 138.11 | 0.41 | 0.30 | 138.86 | 139.36 | 137.3852 | 41005 |
| 1735687800 | 137.69999 | -0.15 | -0.11 | 138.68 | 138.9193 | 137.33 | 51643 |
| 1735601400 | 137.85 | -1.59 | -1.14 | 138 | 138.74 | 136.7485 | 249881 |
| 1735342200 | 139.44 | -1.56 | -1.11 | 139.94999 | 140.8 | 138.44999 | 42662 |
| 1735255800 | 141 | 1.04 | 0.74 | 139.37 | 141.01 | 139.37 | 38096 |
| 1735077840 | 139.96 | 1.57 | 1.13 | 138.74 | 140.12 | 138.5357 | 17231 |
| 1734996600 | 138.38999 | -0.19 | -0.14 | 137.76 | 138.38999 | 136.82 | 109284 |
| 1734737400 | 138.58 | 2.3 | 1.69 | 135.19 | 139.24 | 134.44 | 60928 |
| 1734651000 | 136.28 | -0.05 | -0.04 | 138.38 | 139.27 | 136.24 | 54561 |
| 1734564600 | 136.33 | -6.55 | -4.58 | 143.18 | 143.28 | 135.89009 | 88000 |
| 1734478200 | 142.88 | -2.07 | -1.43 | 144.25 | 144.46 | 142.31 | 200480 |
| 1734391800 | 144.94999 | 0.72 | 0.50 | 144.77 | 145.44999 | 144.4 | 101887 |
| 1734132600 | 144.22999 | -1.2 | -0.83 | 146 | 146 | 143.9 | 51431 |
| 1734046200 | 145.43 | -0.34 | -0.23 | 146.31 | 146.4999 | 145.41 | 64768 |
| 1733959800 | 145.77 | 1.73 | 1.20 | 145.21 | 146.06 | 145.21 | 62898 |
| 1733873400 | 144.04 | -0.52 | -0.36 | 144.52 | 145 | 143.52 | 62914 |
| 1733787000 | 144.56 | -1.69 | -1.16 | 146.88 | 146.9891 | 144.47 | 37490 |
| 1733527800 | 146.25 | -0.27 | -0.18 | 147.16 | 147.16 | 145.8962 | 18489 |
| 1733441400 | 146.52 | -0.37 | -0.25 | 147.36 | 147.9352 | 146.41999 | 34898 |
| 1733355000 | 146.88999 | 0.47 | 0.32 | 147.02 | 147.02 | 146 | 26561 |
| 1733268600 | 146.41999 | -0.75 | -0.51 | 147.18 | 147.71 | 146.38999 | 50806 |
| 1733182200 | 147.16999 | -0.89 | -0.60 | 148.52 | 148.82 | 147.01 | 61703 |
| 1732917840 | 148.06 | -0.06 | -0.04 | 149.05 | 149.235 | 148.06 | 30804 |
| 1732750200 | 148.12 | -0.13 | -0.09 | 149.22 | 149.6599 | 147.61 | 152904 |
| 1732663800 | 148.25 | -0.26 | -0.18 | 148.12 | 148.52 | 147.3645 | 109112 |
| 1732577400 | 148.51 | 1.7 | 1.16 | 148.52 | 148.88999 | 147.44 | 33657 |
| 1732318200 | 146.81 | 1.03 | 0.71 | 146.19 | 147.05 | 146.0641 | 61222 |
| 1732231800 | 145.78 | 1.98 | 1.38 | 144.9 | 146.315 | 144.44999 | 58247 |
| 1732145400 | 143.8 | -0.01 | -0.01 | 144.38999 | 144.38999 | 142.27 | 29312 |
| 1732059000 | 143.81 | 0.04 | 0.03 | 142.63 | 144 | 142.4 | 79638 |
| 1731972600 | 143.77 | 1.14 | 0.80 | 142.86 | 144.3 | 142.47 | 38522 |
