Hot Features
프리미엄
SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
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 | 1.0592 | 0.844185861162 | 125.47 | 126.75 | 123.47 | 7242 | 125.32155472 | SP |
| 4 | -3.0008 | -2.31668339381 | 129.53 | 129.53 | 123.47 | 31857 | 125.89935671 | SP |
| 12 | -2.0208 | -1.57199533256 | 128.55 | 135.799 | 123.47 | 22161 | 128.40018892 | SP |
| 26 | 5.4292 | 4.48323699422 | 121.1 | 135.799 | 120.2963 | 13350 | 127.76081342 | SP |
| 52 | 13.3092 | 11.7551669316 | 113.22 | 135.799 | 112 | 11286 | 124.41567969 | SP |
| 156 | 15.4692 | 13.9286871961 | 111.06 | 135.799 | 91 | 12134 | 111.17701057 | SP |
| 260 | 39.5992 | 45.552973657 | 86.93 | 135.799 | 51.7649 | 11856 | 100.47885827 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897400 | 126.5292 | 1.13 | 0.90 | 126.04 | 126.75 | 126.04 | 2937 |
| 1736811000 | 125.3973 | 1.11 | 0.89 | 123.94 | 125.3973 | 123.47 | 10119 |
| 1736551800 | 124.2888 | -1.57 | -1.25 | 124.4799 | 124.9085 | 124.16 | 7665 |
| 1736379000 | 125.8605 | 0.41 | 0.33 | 124.65 | 125.8605 | 124.64 | 7625 |
| 1736292600 | 125.452 | -0.21 | -0.16 | 126.77 | 126.77 | 125.43 | 7526 |
| 1736206200 | 125.6572 | -0.29 | -0.23 | 126.65 | 126.92 | 125.6572 | 4615 |
| 1735947000 | 125.9429 | 0.85 | 0.68 | 125.5001 | 126.2083 | 125.5 | 7199 |
| 1735860600 | 125.0921 | -0.38 | -0.30 | 126.11 | 126.48 | 124.91 | 8381 |
| 1735687800 | 125.4698 | 0.07 | 0.06 | 125.92 | 125.92 | 125.15 | 3176 |
| 1735601400 | 125.3972 | -1.07 | -0.84 | 126.34 | 126.34 | 124.635 | 4768 |
| 1735342200 | 126.4656 | -0.9 | -0.71 | 126.86 | 127.56 | 126.2 | 6157 |
| 1735255800 | 127.3658 | 0.41 | 0.33 | 126.72 | 127.3658 | 126.72 | 6910 |
| 1735077840 | 126.951 | 0.72 | 0.57 | 126.43 | 126.951 | 126.29 | 3954 |
| 1734996600 | 126.2352 | -0.68 | -0.53 | 125.8 | 126.2352 | 125.34 | 4164 |
| 1734737400 | 126.9104 | 1.22 | 0.97 | 125.85 | 127.6793 | 125.85 | 5550 |
| 1734651000 | 125.6941 | -0.24 | -0.19 | 126.16 | 126.285 | 125.6941 | 28259 |
| 1734564600 | 125.93 | -3.26 | -2.53 | 129.53 | 129.53 | 125.93 | 419280 |
| 1734478200 | 129.19489 | -1.06 | -0.82 | 129.47 | 129.47999 | 128.86 | 416196 |
| 1734391800 | 130.25739 | -0.58 | -0.44 | 130.55 | 131.43 | 130.21 | 11842 |
| 1734132600 | 130.834 | -0.62 | -0.47 | 131.85 | 131.85 | 130.69 | 4223 |
| 1734046200 | 131.4552 | -0.13 | -0.10 | 131.8502 | 131.8753 | 131.4552 | 2231 |
| 1733959800 | 131.59 | -0.19 | -0.15 | 132.41999 | 132.62 | 131.59 | 5568 |
| 1733873400 | 131.7815 | -0.93 | -0.70 | 131.3289 | 132.275 | 131.3289 | 4115 |
| 1733787000 | 132.7142 | -0.45 | -0.34 | 133.65 | 133.65 | 132.7142 | 3302 |
| 1733527800 | 133.1686 | -0.32 | -0.24 | 134.19 | 134.19 | 133.0869 | 2439 |
| 1733441400 | 133.49 | -0.72 | -0.54 | 134.43 | 134.43 | 133.47999 | 116414 |
| 1733355000 | 134.20849 | -0.1 | -0.07 | 134.18 | 134.38999 | 133.9875 | 4310 |
| 1733268600 | 134.3052 | -0.59 | -0.44 | 134.3557 | 134.36 | 134.28 | 2847 |
| 1733182200 | 134.9001 | -0.52 | -0.38 | 135.38 | 135.38 | 134.5317 | 4926 |
| 1732917840 | 135.42089 | 0.16 | 0.12 | 135.72999 | 135.74 | 135.42089 | 750 |
| 1732750200 | 135.2607 | 0.05 | 0.04 | 135.68 | 135.68 | 135.13 | 4117 |
| 1732663800 | 135.20939 | -0.01 | -0.01 | 135.18 | 135.20939 | 134.51 | 1867 |
| 1732577400 | 135.2216 | 1.47 | 1.10 | 134.76 | 135.799 | 134.76 | 2792 |
| 1732318200 | 133.7517 | 1.14 | 0.86 | 133.5 | 133.7517 | 133.5 | 3538 |
| 1732231800 | 132.6086 | 1.86 | 1.42 | 131.35 | 132.68 | 131.35 | 4192 |
| 1732145400 | 130.7512 | 0.52 | 0.40 | 129.93 | 130.7512 | 129.93 | 3106 |
| 1732059000 | 130.22829 | -0.47 | -0.36 | 129.85 | 130.4955 | 129.8401 | 4712 |
| 1731972600 | 130.7018 | 0.25 | 0.19 | 130.55 | 131.1 | 130.5101 | 4850 |
| 1731713400 | 130.44999 | -0.89 | -0.68 | 131.54 | 131.54 | 130.35 | 4387 |
| 1731627000 | 131.3409 | -1.38 | -1.04 | 131.9215 | 132.03 | 131.3409 | 4146 |
| 1731540600 | 132.7212 | -0.13 | -0.10 | 133.28 | 133.35 | 132.7212 | 4600 |
| 1731454200 | 132.8531 | -0.77 | -0.58 | 133.38999 | 133.38999 | 132.6 | 2977 |
| 1731367800 | 133.6225 | 0.74 | 0.56 | 133.88999 | 134.2992 | 133.6225 | 4821 |
| 1731108600 | 132.88409 | 0.57 | 0.43 | 133 | 133.3 | 132.88409 | 3099 |
| 1731022200 | 132.3091 | 0.08 | 0.06 | 132.63999 | 132.74 | 132.3091 | 5750 |
| 1730935800 | 132.2286 | 2.86 | 2.21 | 131.5504 | 132.2286 | 131.41999 | 4783 |
| 1730849400 | 129.37 | 1.63 | 1.28 | 127.68 | 129.37 | 127.68 | 3421 |
| 1730763000 | 127.7384 | 0.16 | 0.12 | 127.42 | 127.845 | 127.42 | 4539 |
| 1730500200 | 127.5828 | 0.05 | 0.04 | 127.86 | 128.44 | 127.5808 | 6263 |
| 1730413800 | 127.53 | -0.71 | -0.56 | 128.22999 | 128.5925 | 127.53 | 5965 |
| 1730327400 | 128.243 | 0.07 | 0.05 | 128.05 | 128.8768 | 128.05 | 3321 |
| 1730241000 | 128.1744 | -0.44 | -0.34 | 128.13 | 128.59379 | 128.13 | 2000 |
| 1730154600 | 128.6102 | 0.88 | 0.69 | 128.13999 | 128.79 | 128.13999 | 3307 |
| 1729895400 | 127.7349 | -0.91 | -0.70 | 129.02 | 129.18 | 127.7349 | 8888 |
| 1729809000 | 128.63999 | 0.15 | 0.12 | 128.97 | 128.97 | 128.4134 | 12466 |
| 1729722600 | 128.488 | -0.29 | -0.22 | 128.55 | 128.55 | 128.09 | 4001 |
| 1729636200 | 128.7756 | -0.87 | -0.67 | 129.03 | 129.03 | 128.55 | 2711 |
| 1729549800 | 129.642 | -1.3 | -0.99 | 130.76 | 130.76 | 129.6244 | 9115 |
| 1729290600 | 130.9408 | 0.28 | 0.21 | 130.84 | 130.9408 | 130.5841 | 2848 |
| 1729204200 | 130.6638 | -0.1 | -0.08 | 131.19 | 131.19 | 130.4437 | 4744 |
| 1729117800 | 130.764 | 0.8 | 0.62 | 130.27 | 130.93 | 130.27 | 3626 |
| 1729031400 | 129.96 | -0.02 | -0.01 | 129.97999 | 131.1393 | 129.96 | 5530 |
