Hot Features
프리미엄
SPDR S&P MIDCAP 400 (MDY)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 0.0877210877415 | 490.19 | 515 | 458.82 | 4028436 | 485.43134263 | SP |
| 4 | -37.98 | -7.18501702611 | 528.6 | 553.45 | 458.82 | 1728291 | 506.6584892 | SP |
| 12 | -101.78 | -17.1809588116 | 592.4 | 602.0499 | 458.82 | 1251002 | 539.43894525 | SP |
| 26 | -77.22 | -13.5989010989 | 567.84 | 624.125 | 458.82 | 1041483 | 560.52976002 | SP |
| 52 | -49.3 | -9.13098236776 | 539.92 | 624.125 | 458.82 | 893679 | 553.66451451 | SP |
| 156 | 15.89 | 3.34716575738 | 474.73 | 624.125 | 398.11 | 875272 | 495.01351055 | SP |
| 260 | 203.77 | 71.0371274185 | 286.85 | 624.125 | 269.51 | 965543 | 466.76171384 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744324200 | 490.62 | -21.4 | -4.18 | 498.52 | 500.09 | 477.61 | 2775516 |
| 1744237800 | 512.02 | 43.8 | 9.35 | 462.86 | 515 | 461.69 | 3546418 |
| 1744151400 | 468.22 | -10.37 | -2.17 | 494 | 495.6241 | 461.93 | 3718589 |
| 1744065000 | 478.59 | -5.15 | -1.06 | 466.73 | 499.79 | 458.82 | 5387048 |
| 1743805800 | 483.74 | -24.76 | -4.87 | 490.19 | 493.75 | 473.84 | 4740801 |
| 1743719400 | 508.5 | -36.36 | -6.67 | 520.58 | 524.15 | 507.98 | 1993016 |
| 1743633000 | 544.86 | 8.49 | 1.58 | 529.76 | 546.07 | 529.76 | 974104 |
| 1743546600 | 536.37 | 2.89 | 0.54 | 532.95 | 538.48 | 527.16 | 1032271 |
| 1743460200 | 533.48 | 1.25 | 0.23 | 525.85 | 536.5 | 522.28 | 880408 |
| 1743201000 | 532.23 | -9.83 | -1.81 | 540.21 | 541.74 | 529.66999 | 1137407 |
| 1743114600 | 542.05999 | -3.96 | -0.73 | 544.13 | 546.75 | 539.69 | 825649 |
| 1743028200 | 546.02 | -3.44 | -0.63 | 551.04 | 553.21 | 544.53 | 690507 |
| 1742941800 | 549.46 | -1.61 | -0.29 | 551.66 | 553.45 | 546.54999 | 521038 |
| 1742855400 | 551.07 | 13.18 | 2.45 | 545.38 | 551.79999 | 544.54999 | 657083 |
| 1742596200 | 537.89 | -4.23 | -0.78 | 536.25 | 539.08 | 532.01 | 1099094 |
| 1742509800 | 542.12 | -3.85 | -0.71 | 541.46 | 547.61 | 541.26 | 690567 |
| 1742423400 | 545.97 | 6.74 | 1.25 | 538.84 | 549.01 | 538.61 | 1189551 |
| 1742337000 | 539.23 | -4.5 | -0.83 | 540.77 | 541.57 | 537.36 | 864219 |
| 1742250600 | 543.73 | 7.99 | 1.49 | 535.2 | 545.61 | 535.2 | 879465 |
| 1741991400 | 535.74 | 12.78 | 2.44 | 528.6 | 536.14 | 526.95 | 840881 |
| 1741905000 | 522.96 | -8.37 | -1.58 | 531.42999 | 531.98 | 520.28 | 699622 |
| 1741818600 | 531.33 | -0.3 | -0.06 | 537.74 | 538.33 | 527.78 | 1034357 |
| 1741732200 | 531.63 | -3 | -0.56 | 534.15 | 538.14 | 527.52602 | 1276126 |
| 1741645800 | 534.63 | -11.57 | -2.12 | 540.64 | 544.535 | 530.35 | 1250332 |
| 1741390200 | 546.2 | 3.85 | 0.71 | 540.96 | 547.80999 | 533.79 | 942708 |
| 1741303800 | 542.35 | -8.73 | -1.58 | 544.35 | 549.74 | 540.17999 | 1441062 |
| 1741217400 | 551.08 | 6.72 | 1.23 | 544.95 | 551.74 | 541.07 | 1784453 |
| 1741131000 | 544.36 | -8.55 | -1.55 | 546.91 | 552.91999 | 537.05999 | 1670866 |
| 1741044600 | 552.91 | -12.89 | -2.28 | 567.57 | 569 | 549.92999 | 1144386 |
| 1740785400 | 565.79999 | 6.14 | 1.10 | 558.53 | 565.9 | 557.42999 | 985933 |
| 1740699000 | 559.66 | -7.18 | -1.27 | 567.25 | 569.03 | 559.54 | 868767 |
| 1740612600 | 566.84 | 1.29 | 0.23 | 567.91 | 572.5 | 565.25 | 835799 |
| 1740526200 | 565.54999 | -0.21 | -0.04 | 566.4 | 569.86 | 561.19 | 840650 |
| 1740439800 | 565.76 | -0.74 | -0.13 | 568.69 | 569.74 | 562.46 | 994677 |
| 1740180600 | 566.5 | -13.79 | -2.38 | 583.4 | 583.63 | 564.84 | 1516856 |
| 1740094200 | 580.29 | -5.73 | -0.98 | 584.49 | 585.39 | 577.22 | 718783 |
| 1740007800 | 586.02 | -3.22 | -0.55 | 585.58 | 587.3329 | 584.04 | 565375 |
| 1739921400 | 589.24 | 5.25 | 0.90 | 585.29999 | 589.24 | 584.68499 | 889042 |
| 1739575800 | 583.99 | -0.33 | -0.06 | 586.22 | 588.11 | 583.1 | 536415 |
| 1739489400 | 584.32 | 5.21 | 0.90 | 581.29999 | 584.72 | 579.2 | 774649 |
| 1739403000 | 579.11 | -4.01 | -0.69 | 576.2 | 580.82 | 574.42999 | 1087272 |
| 1739316600 | 583.12 | -2.85 | -0.49 | 583.22 | 584.98 | 581.29999 | 878733 |
| 1739230200 | 585.97 | 0.6 | 0.10 | 588.14 | 588.67999 | 583.4 | 737812 |
| 1738971000 | 585.37 | -7.39 | -1.25 | 592.30999 | 592.55999 | 584.51 | 750940 |
| 1738884600 | 592.76 | -0.28 | -0.05 | 595.80999 | 596.3002 | 588.41999 | 1022938 |
| 1738798200 | 593.04 | 5.55 | 0.94 | 589.62 | 593.04 | 587.15 | 416437 |
| 1738711800 | 587.49 | 3.41 | 0.58 | 583.16 | 588.14 | 582.87 | 740411 |
| 1738625400 | 584.08 | -6.6 | -1.12 | 578.73 | 587.62 | 576 | 1492198 |
| 1738366200 | 590.67999 | -5.73 | -0.96 | 597 | 598.97 | 590.01 | 1100164 |
| 1738279800 | 596.41 | 6.73 | 1.14 | 594.08 | 599.27 | 592.30999 | 1166578 |
| 1738193400 | 589.67999 | -2.35 | -0.40 | 591.47 | 595.105 | 587.16999 | 858750 |
| 1738107000 | 592.03 | 0.73 | 0.12 | 591.88 | 593.69 | 589.24 | 712532 |
| 1738020600 | 591.29999 | -6.19 | -1.04 | 591.23 | 596.01 | 588.29 | 1815112 |
| 1737761400 | 597.49 | -1.07 | -0.18 | 598.04 | 599.53 | 596.181 | 717540 |
| 1737675000 | 598.55999 | 0 | 0.00 | 598.55999 | 598.55999 | 598.55999 | 0 |
| 1737588600 | 598.55999 | -2.62 | -0.44 | 601.79999 | 602.0499 | 597.85 | 747133 |
| 1737502200 | 601.17999 | 10.07 | 1.70 | 597.1 | 601.24 | 595.64 | 689323 |
| 1737156600 | 591.11 | 2.51 | 0.43 | 592.4 | 593.4 | 590.075 | 532420 |
| 1737070200 | 588.6 | 4.36 | 0.75 | 584.99 | 589.94 | 582.69 | 858134 |
| 1736983800 | 584.24 | 7.55 | 1.31 | 588.6 | 589.57 | 582.66999 | 650592 |
| 1736897400 | 576.69 | 6.49 | 1.14 | 573.74 | 577.91 | 571.65 | 1077664 |
| 1736811000 | 570.2 | 4.59 | 0.81 | 561.12 | 570.41999 | 560.89 | 638940 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
