Hot Features
프리미엄
SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.6145 | 2.81595166901 | 163.87 | 168.49 | 161.82 | 24720 | 165.25192377 | SP |
| 4 | 4.4345 | 2.7031392868 | 164.05 | 168.49 | 161.82 | 26384 | 165.20281372 | SP |
| 12 | -2.6555 | -1.55165361692 | 171.14 | 178.2967 | 161.82 | 27559 | 169.89282111 | SP |
| 26 | 10.8945 | 6.91319246145 | 157.59 | 178.2967 | 156.63 | 27591 | 166.64951332 | SP |
| 52 | 23.9645 | 16.5821339607 | 144.52 | 178.2967 | 144.15 | 24323 | 160.10849821 | SP |
| 156 | 25.8245 | 18.1021309407 | 142.66 | 178.2967 | 120.76 | 27355 | 144.10564604 | SP |
| 260 | 51.3245 | 43.8071867532 | 117.16 | 178.2967 | 75.415 | 37720 | 124.75689846 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 175.44 | 1.17 | 0.67 | 174.49 | 175.48 | 174.49 | 52541 |
| 1732231800 | 174.27 | 1.92 | 1.11 | 172.95 | 174.42 | 172.3599 | 12895 |
| 1732145400 | 172.35 | 0.59 | 0.34 | 171.58 | 172.398 | 171.2718 | 8829 |
| 1732059000 | 171.76 | -0.6 | -0.35 | 171.59 | 172.11 | 171 | 11119 |
| 1731972600 | 172.36 | 0.7 | 0.41 | 171.6 | 172.6205 | 171.6 | 5761 |
| 1731713400 | 171.6582 | -0.53 | -0.31 | 171.84 | 172.3249 | 171.425 | 7316 |
| 1731627000 | 172.19 | -1.84 | -1.05 | 173.89 | 173.89 | 172.14 | 10155 |
| 1731540600 | 174.0253 | 0.09 | 0.05 | 174.17 | 174.5199 | 174.0253 | 6559 |
| 1731454200 | 173.9322 | -0.56 | -0.32 | 174.66 | 174.66 | 173.7 | 5914 |
| 1731367800 | 174.4877 | 0.66 | 0.38 | 174.41 | 175.545 | 174.41 | 7912 |
| 1731108600 | 173.83 | 1.78 | 1.03 | 172.34 | 174.32 | 172.34 | 12513 |
| 1731022200 | 172.05 | -0.15 | -0.09 | 172.51 | 172.5289 | 172.0074 | 20027 |
| 1730935800 | 172.2 | 2.68 | 1.58 | 171.4121 | 172.43 | 171.4121 | 7852 |
| 1730849400 | 169.52 | 1.88 | 1.12 | 167.8 | 169.52 | 167.6301 | 11894 |
| 1730763000 | 167.63999 | 0.07 | 0.04 | 167.98 | 168.13 | 166.88999 | 12567 |
| 1730500200 | 167.57 | -0.62 | -0.37 | 168.67 | 168.86 | 167.5 | 46826 |
| 1730413800 | 168.19 | -0.94 | -0.56 | 168.6 | 169.27 | 168.04 | 75529 |
| 1730327400 | 169.13 | 0.21 | 0.12 | 168.92 | 169.72 | 168.92 | 77422 |
| 1730241000 | 168.92 | -1.11 | -0.65 | 169.74 | 169.74 | 168.92 | 31040 |
| 1730154600 | 170.03 | 0.63 | 0.37 | 169.92 | 170.65 | 169.92 | 19791 |
| 1729895400 | 169.4036 | -1.27 | -0.74 | 171.14 | 171.18 | 169.4036 | 5949 |
| 1729809000 | 170.67 | -0.49 | -0.29 | 171 | 171.35 | 170.62 | 13094 |
| 1729722600 | 171.16 | 0.24 | 0.14 | 170.37 | 171.165 | 170.37 | 15846 |
| 1729636200 | 170.9211 | -0.76 | -0.44 | 171.05 | 171.07 | 170.115 | 13221 |
| 1729549800 | 171.68 | -1.18 | -0.68 | 172.61 | 172.61 | 171.3707 | 13592 |
