Hot Features
프리미엄
SPDR Russell 1000 Momentum Focus ETF (ONEO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.012 | -4.01216778738 | 124.92 | 124.92 | 118.5623 | 414 | 119.42203723 | SP |
| 4 | -5.922 | -4.70634983708 | 125.83 | 128.9 | 118.5623 | 433 | 125.42610483 | SP |
| 12 | 1.1177 | 0.940901740294 | 118.7903 | 128.9 | 117.84 | 1922 | 124.25184354 | SP |
| 26 | 8.588 | 7.71469637082 | 111.32 | 128.9 | 107.18 | 3379 | 117.03133516 | SP |
| 52 | 15.338 | 14.667686717 | 104.57 | 128.9 | 101.83 | 3124 | 112.04684805 | SP |
| 156 | 18.948 | 18.7678288431 | 100.96 | 128.9 | 81.91 | 4777 | 99.61164286 | SP |
| 260 | 41.3929 | 52.7196679365 | 78.5151 | 128.9 | 46.3 | 5166 | 89.83032507 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 119.908 | 1.35 | 1.14 | 118.15 | 120.6 | 118.15 | 492 |
| 1734651000 | 118.5623 | -0.35 | -0.29 | 119.71 | 119.71 | 118.5623 | 1232 |
| 1734564600 | 118.913 | -3.81 | -3.11 | 123 | 123 | 118.913 | 531 |
| 1734478200 | 122.7252 | -1.16 | -0.94 | 123.48 | 123.48 | 122.7252 | 44 |
| 1734391800 | 123.8876 | -0.24 | -0.19 | 124.22 | 124.22 | 123.8876 | 182 |
| 1734132600 | 124.1236 | -0.56 | -0.45 | 124.92 | 124.92 | 124.1236 | 79 |
| 1734046200 | 124.6859 | -0.66 | -0.53 | 125.25 | 125.25 | 124.6859 | 87 |
| 1733959800 | 125.3463 | 0.62 | 0.50 | 125.5 | 125.5 | 125.25 | 310 |
| 1733873400 | 124.7259 | -1.29 | -1.02 | 126 | 126 | 124.7259 | 280 |
| 1733787000 | 126.0128 | -1.21 | -0.95 | 127.64 | 127.64 | 126.0128 | 482 |
| 1733527800 | 127.2208 | -0.04 | -0.03 | 127.9 | 127.9 | 127.19 | 261 |
| 1733441400 | 127.2646 | -0.69 | -0.54 | 128.03 | 128.03 | 127.2646 | 369 |
| 1733355000 | 127.9544 | 0.27 | 0.21 | 127.76 | 127.9544 | 127.57 | 2897 |
| 1733268600 | 127.6851 | -0.15 | -0.12 | 127.96 | 127.96 | 127.6851 | 111 |
| 1733182200 | 127.8395 | -0.3 | -0.24 | 128.25 | 128.25 | 127.78 | 196 |
| 1732917840 | 128.1432 | 0.41 | 0.32 | 128.34 | 128.34 | 128.1432 | 17 |
| 1732750200 | 127.7326 | -0.53 | -0.41 | 128.53 | 128.53 | 127.7326 | 44 |
| 1732663800 | 128.26419 | -0.15 | -0.12 | 128.35 | 128.35 | 128.26419 | 308 |
| 1732577400 | 128.4146 | 1.37 | 1.08 | 128.21 | 128.9 | 128.21 | 667 |
| 1732318200 | 127.0433 | 1.44 | 1.14 | 125.83 | 127.0433 | 125.83 | 129 |
| 1732231800 | 125.607 | 1.99 | 1.61 | 125.607 | 125.607 | 125.607 | 23 |
| 1732145400 | 123.6178 | 0.62 | 0.50 | 123.22 | 123.6178 | 123.22 | 125 |
| 1732059000 | 123.0006 | 0.05 | 0.04 | 122.14 | 123.0006 | 122.14 | 63 |
| 1731972600 | 122.9509 | 0.29 | 0.24 | 122.94 | 122.9509 | 122.94 | 323 |
| 1731713400 | 122.658 | -1.06 | -0.85 | 123.13 | 123.13 | 122.61 | 380 |
| 1731627000 | 123.7142 | -0.99 | -0.79 | 125.11 | 125.11 | 123.7142 | 496 |
| 1731540600 | 124.7 | -0.28 | -0.22 | 125.54 | 125.54 | 124.63 | 92410 |
| 1731454200 | 124.98 | -0.87 | -0.69 | 125.51 | 125.51 | 124.98 | 262 |
| 1731367800 | 125.845 | 0.8 | 0.64 | 125.58 | 126.11 | 125.58 | 363 |
| 1731108600 | 125.043 | 0.75 | 0.61 | 124.44 | 125.1907 | 124.44 | 212 |
| 1731022200 | 124.2895 | 3.36 | 2.78 | 124.61 | 124.61 | 124.2895 | 199 |
| 1730935800 | 120.93 | 1.2 | 1.00 | 122.8 | 122.8 | 120.93 | 157 |
| 1730849400 | 119.7311 | 1.69 | 1.43 | 119.7311 | 119.7311 | 119.7311 | 76 |
| 1730763000 | 118.0394 | 0.15 | 0.13 | 117.91 | 118.254 | 117.91 | 219 |
| 1730500200 | 117.8884 | -0.1 | -0.09 | 118.41 | 118.41 | 117.8884 | 1046 |
| 1730413800 | 117.9887 | -0.94 | -0.79 | 118.35 | 118.35 | 117.9887 | 1567 |
| 1730327400 | 118.9324 | -0.23 | -0.19 | 118.82 | 118.9324 | 118.82 | 98 |
| 1730241000 | 119.1621 | -0.2 | -0.17 | 118.7 | 119.1621 | 118.7 | 15 |
| 1730154600 | 119.3632 | 0.87 | 0.73 | 119.25 | 119.56 | 119.25 | 83 |
| 1729895400 | 118.4928 | -0.55 | -0.47 | 118.4928 | 118.4928 | 118.4928 | 43 |
| 1729809000 | 119.0464 | 0.26 | 0.22 | 119.14 | 119.14 | 119.0464 | 112 |
| 1729722600 | 118.7897 | -0.75 | -0.63 | 119.13 | 119.13 | 118.7897 | 858 |
| 1729636200 | 119.5408 | -0.85 | -0.71 | 119.87 | 119.87 | 119.33 | 511 |
| 1729549800 | 120.3926 | -1.18 | -0.97 | 121.51 | 121.51 | 120.3926 | 339 |
| 1729290600 | 121.5725 | 0.27 | 0.22 | 121.67 | 121.67 | 121.5725 | 103 |
| 1729204200 | 121.3015 | -0.01 | -0.01 | 121.74 | 121.74 | 121.22 | 2124 |
| 1729117800 | 121.3097 | 0.93 | 0.77 | 121.02 | 121.3097 | 121.02 | 144 |
| 1729031400 | 120.3836 | -0.74 | -0.61 | 120.88 | 120.88 | 120.3836 | 46 |
| 1728945000 | 121.1264 | 0.92 | 0.76 | 120.41 | 121.15 | 119.92 | 671 |
| 1728685800 | 120.2102 | 1.32 | 1.11 | 120.2102 | 120.2102 | 120.2102 | 23 |
| 1728599400 | 118.8925 | -0.44 | -0.37 | 118.75 | 119 | 118.75 | 346 |
| 1728513000 | 119.3314 | 0.88 | 0.74 | 118.28 | 119.3314 | 118.28 | 105 |
| 1728426600 | 118.4529 | 0.35 | 0.30 | 118.47 | 118.47 | 118.4529 | 43 |
| 1728340200 | 118.104 | -0.94 | -0.79 | 118.93 | 118.93 | 118.104 | 238 |
| 1728081000 | 119.0483 | 1.15 | 0.97 | 119.0483 | 119.0483 | 119.0483 | 75 |
| 1727994600 | 117.8997 | -0.34 | -0.28 | 117.87 | 117.98 | 117.87 | 447 |
| 1727908200 | 118.2359 | -0.05 | -0.04 | 117.97 | 118.2359 | 117.97 | 407 |
| 1727821800 | 118.2818 | -0.6 | -0.50 | 119.24 | 119.24 | 117.84 | 378 |
| 1727735400 | 118.8779 | 0.09 | 0.07 | 118.87 | 118.8779 | 118.87 | 37 |
| 1727476200 | 118.7903 | 0.33 | 0.28 | 118.7903 | 118.7903 | 118.7903 | 21 |
| 1727389800 | 118.4556 | 0.96 | 0.81 | 118.63 | 118.89 | 118.4556 | 96 |
| 1727303400 | 117.4994 | -0.74 | -0.63 | 118.54 | 118.54 | 117.42 | 188 |
| 1727217000 | 118.24 | 0.04 | 0.03 | 118.99 | 118.99 | 118.19 | 5708 |
| 1727130600 | 118.2002 | 0.28 | 0.24 | 118.18 | 118.2002 | 118.18 | 243 |
