Hot Features
프리미엄
SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)
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 | 1.26 | 0.737532193866 | 170.84 | 172.52 | 170.7892 | 40672 | 171.88395416 | SP |
| 4 | 3.06 | 1.81022243256 | 169.04 | 172.52 | 168.63 | 42971 | 170.9741006 | SP |
| 12 | -5.42 | -3.0531771068 | 177.52 | 177.52 | 161.82 | 35074 | 169.6711864 | SP |
| 26 | 6.7 | 4.0507859734 | 165.4 | 178.2967 | 161.82 | 27517 | 169.72401138 | SP |
| 52 | 20.32 | 13.3877981289 | 151.78 | 178.2967 | 147.4001 | 25668 | 163.07307898 | SP |
| 156 | 41.87 | 32.1508101052 | 130.23 | 178.2967 | 120.76 | 27539 | 145.5880936 | SP |
| 260 | 54.5 | 46.343537415 | 117.6 | 178.2967 | 75.415 | 36714 | 125.98486423 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 172.1 | 0.92 | 0.54 | 171.53 | 172.58 | 171.47 | 10697 |
| 1740180600 | 171.18 | -1.16 | -0.67 | 171.99 | 171.99 | 170.82 | 10990 |
| 1740094200 | 172.34 | -0.16 | -0.09 | 171.95 | 172.34 | 171.5094 | 59721 |
| 1740007800 | 172.5 | 0.93 | 0.54 | 171.38 | 172.52 | 171.38 | 10083 |
| 1739921400 | 171.57 | 0.64 | 0.37 | 170.84 | 171.57 | 170.7892 | 81893 |
| 1739575800 | 170.93 | -1.1 | -0.64 | 172.23 | 172.23 | 170.93 | 5881 |
| 1739489400 | 172.03 | 1.57 | 0.92 | 170.79 | 172.0399 | 170.79 | 6424 |
| 1739403000 | 170.46 | -1.02 | -0.59 | 169.74 | 170.96 | 169.74 | 15225 |
| 1739316600 | 171.48 | 0.17 | 0.10 | 170.78 | 171.48 | 170.458 | 19260 |
| 1739230200 | 171.31 | 0.45 | 0.26 | 171.46 | 171.46 | 170.735 | 5718 |
| 1738971000 | 170.86 | -0.79 | -0.46 | 172.06 | 172.06 | 170.76 | 10844 |
| 1738884600 | 171.65 | -0.13 | -0.08 | 172.07 | 172.37 | 171.14 | 63322 |
| 1738798200 | 171.78 | 1.2 | 0.70 | 171.01 | 171.8485 | 170.995 | 11918 |
| 1738711800 | 170.58 | -0.02 | -0.01 | 170.55 | 170.9499 | 170 | 10801 |
| 1738625400 | 170.6 | 0.38 | 0.22 | 168.76 | 170.935 | 168.63 | 374261 |
| 1738366200 | 170.22 | -0.99 | -0.58 | 170.97 | 171.4899 | 170.2 | 47770 |
| 1738279800 | 171.21 | 2.15 | 1.27 | 169.61 | 171.4625 | 169.61 | 31875 |
| 1738193400 | 169.06 | -0.78 | -0.46 | 169.6 | 170.2699 | 169.0551 | 12007 |
| 1738107000 | 169.84 | -1.53 | -0.89 | 171.35 | 171.35 | 169.65 | 20165 |
| 1738020600 | 171.37 | 1.83 | 1.08 | 169.04 | 171.38 | 169.04 | 19294 |
| 1737761400 | 169.54 | 0.35 | 0.21 | 169.22 | 169.75 | 169.22 | 4864 |
| 1737675000 | 169.19 | 0 | 0.00 | 169.19 | 169.19 | 169.19 | 0 |
| 1737588600 | 169.19 | -1.12 | -0.66 | 170.28 | 170.28 | 169.19 | 15392 |
| 1737502200 | 170.31 | 1.83 | 1.08 | 169.8871 | 170.555 | 169.8871 | 100850 |
| 1737156600 | 168.4845 | 0.54 | 0.32 | 168.47 | 169.0799 | 168.47 | 6070 |
| 1737070200 | 167.94 | 1.89 | 1.14 | 165.91 | 167.94 | 165.91 | 10969 |
| 1736983800 | 166.05 | 0.83 | 0.50 | 167.18 | 167.18 | 165.7815 | 55121 |
| 1736897400 | 165.22 | 1.36 | 0.83 | 164.16 | 165.29 | 164.16 | 26962 |
| 1736811000 | 163.86 | 1.38 | 0.85 | 162.12 | 163.9 | 161.82 | 8742 |
| 1736551800 | 162.47999 | -2.36 | -1.43 | 163.865 | 163.865 | 162.44 | 21501 |
| 1736379000 | 164.84 | 0.95 | 0.58 | 163.68 | 164.85 | 163.56 | 31818 |
| 1736292600 | 163.88999 | -0.13 | -0.08 | 164.31 | 165.09 | 163.5799 | 34764 |
| 1736206200 | 164.02 | -1.46 | -0.89 | 165.61 | 165.701 | 163.83 | 18180 |
| 1735947000 | 165.4849 | 0.92 | 0.56 | 164.94999 | 165.76 | 164.94999 | 24708 |
| 1735860600 | 164.56 | -0.65 | -0.39 | 165.94 | 166.05449 | 164.34 | 19042 |
| 1735687800 | 165.21 | 0.32 | 0.19 | 165.5 | 165.776 | 164.815 | 11730 |
| 1735601400 | 164.88999 | -1.68 | -1.01 | 165.47 | 165.53989 | 164.0949 | 106060 |
| 1735342200 | 166.57 | -0.88 | -0.52 | 166.72999 | 167.22999 | 165.88999 | 24521 |
| 1735255800 | 167.4471 | 0.2 | 0.12 | 166.78 | 167.5509 | 166.78 | 7743 |
| 1735077840 | 167.25 | 1.33 | 0.80 | 166.08 | 167.25 | 165.905 | 17196 |
| 1734996600 | 165.91999 | -0.08 | -0.05 | 165.52 | 166.02 | 164.84 | 9583 |
| 1734737400 | 165.99879 | 0.51 | 0.31 | 164.88999 | 166.8008 | 164.88999 | 21527 |
| 1734651000 | 165.49 | -0.11 | -0.07 | 166.22999 | 166.79499 | 165.49 | 28054 |
| 1734564600 | 165.6 | -3.7 | -2.19 | 169.22 | 169.38 | 165.56 | 116280 |
| 1734478200 | 169.3 | -0.99 | -0.58 | 169.77 | 169.95 | 169.07 | 11240 |
| 1734391800 | 170.29 | -0.79 | -0.46 | 171.19 | 171.3599 | 170.29 | 9889 |
| 1734132600 | 171.0752 | -0.35 | -0.21 | 171.1211 | 171.62 | 170.89 | 7006 |
| 1734046200 | 171.43 | -0.29 | -0.17 | 171.96 | 172.218 | 171.43 | 7702 |
| 1733959800 | 171.72 | -0.59 | -0.34 | 172.57 | 172.57 | 171.67 | 51618 |
| 1733873400 | 172.31 | -0.62 | -0.36 | 171.7453 | 172.83 | 171.7453 | 23407 |
| 1733787000 | 172.93 | -1.33 | -0.76 | 174.2 | 174.2 | 172.93 | 24392 |
| 1733527800 | 174.26 | -0.48 | -0.27 | 174.98 | 175.0133 | 174.1277 | 13109 |
| 1733441400 | 174.74 | -0.68 | -0.39 | 175.27 | 175.27 | 174.73 | 76226 |
| 1733355000 | 175.42 | -0.02 | -0.01 | 175.36 | 175.47 | 175.04 | 9668 |
| 1733268600 | 175.44 | -0.93 | -0.53 | 176.48 | 176.48 | 175.44 | 111431 |
| 1733182200 | 176.3691 | -1.22 | -0.69 | 177.52 | 177.52 | 176.26 | 9171 |
| 1732917840 | 177.59 | -0.07 | -0.04 | 178.08 | 178.13 | 177.54 | 68979 |
| 1732750200 | 177.66 | 0.69 | 0.39 | 177.61 | 178.2967 | 177.5 | 44388 |
| 1732663800 | 176.97 | 0.62 | 0.35 | 176.41 | 177.335 | 176.04 | 14132 |
| 1732577400 | 176.3487 | 0.91 | 0.52 | 176.1 | 176.69 | 176.02 | 10632 |
