Hot Features
프리미엄
SPDR MSCI EAFE StrategicFactors (QEFA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.331801939765 | 78.36 | 78.5828 | 77.585 | 49990 | 78.11516053 | SP |
| 4 | 2.45 | 3.23859881031 | 75.65 | 78.5828 | 74.51 | 135162 | 76.31888253 | SP |
| 12 | 1.46 | 1.90501043841 | 76.64 | 78.5828 | 71.42 | 83784 | 75.28785005 | SP |
| 26 | -1.65 | -2.06896551724 | 79.75 | 81.49 | 71.42 | 51559 | 75.91289321 | SP |
| 52 | 3.52 | 4.7197640118 | 74.58 | 81.49 | 71.42 | 45665 | 75.85925694 | SP |
| 156 | 6.42 | 8.95647321429 | 71.68 | 81.49 | 54.27 | 83335 | 68.28854332 | SP |
| 260 | 14.12 | 22.0693966865 | 63.98 | 81.49 | 46.34 | 74421 | 68.32356577 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 78.1 | 0.03 | 0.04 | 78.41 | 78.543 | 78.1 | 25116 |
| 1740180600 | 78.07 | -0.24 | -0.31 | 78.4 | 78.4 | 77.94 | 75594 |
| 1740094200 | 78.31 | 0.5 | 0.64 | 78.11 | 78.31 | 77.97 | 34555 |
| 1740007800 | 77.81 | -0.69 | -0.87 | 77.74 | 77.92778 | 77.585 | 67882 |
| 1739921400 | 78.495 | 0.57 | 0.74 | 78.36 | 78.5828 | 78.255617 | 46801 |
| 1739575800 | 77.9203 | -0.06 | -0.07 | 78.25 | 78.35 | 77.8901 | 33395 |
| 1739489400 | 77.977 | 0.92 | 1.19 | 77.37 | 77.977 | 77.37 | 41448 |
| 1739403000 | 77.06 | 0.19 | 0.25 | 76.4 | 77.2493 | 76.33 | 96793 |
| 1739316600 | 76.87 | 0.36 | 0.47 | 76.45 | 76.93 | 76.3907 | 46131 |
| 1739230200 | 76.51 | 0.49 | 0.64 | 76.36 | 76.54 | 76.36 | 171439 |
| 1738971000 | 76.02 | -0.59 | -0.77 | 76.72 | 76.75 | 75.94 | 1275584 |
| 1738884600 | 76.61 | 0.19 | 0.25 | 76.6 | 76.8137 | 76.5101 | 88574 |
| 1738798200 | 76.42 | 0.8 | 1.06 | 76.14 | 76.55 | 76.0775 | 50982 |
| 1738711800 | 75.62 | 0.72 | 0.96 | 75.27 | 75.8174 | 75.27 | 333658 |
| 1738625400 | 74.9 | -0.83 | -1.10 | 74.57 | 75.36 | 74.51 | 23447 |
| 1738366200 | 75.73 | -0.68 | -0.89 | 76.27 | 76.6576 | 75.59 | 29124 |
| 1738279800 | 76.41 | 0.97 | 1.29 | 76.46 | 76.701 | 76.2153 | 41747 |
| 1738193400 | 75.44 | -0.11 | -0.15 | 75.6 | 75.804087 | 75.26 | 47918 |
| 1738107000 | 75.55 | -0.21 | -0.28 | 75.65 | 75.8272 | 75.16 | 35086 |
| 1738020600 | 75.76 | 0.34 | 0.45 | 75.35 | 75.76 | 75.35 | 30019 |
| 1737761400 | 75.42 | 0.98 | 1.32 | 75.29 | 75.64 | 75.29 | 28098 |
| 1737675000 | 74.44 | 0 | 0.00 | 74.44 | 74.44 | 74.44 | 0 |
| 1737588600 | 74.44 | -0.37 | -0.50 | 74.88 | 74.96 | 74.44 | 21420 |
| 1737502200 | 74.813 | 1.32 | 1.80 | 74.415 | 74.838 | 74.2923 | 39967 |
| 1737156600 | 73.4908 | 0.27 | 0.37 | 73.63 | 73.85 | 73.43 | 42256 |
| 1737070200 | 73.22 | 0.33 | 0.45 | 73.11 | 73.43 | 72.86 | 45012 |
| 1736983800 | 72.89 | 0.6 | 0.83 | 73.05 | 73.145 | 72.6507 | 162063 |
| 1736897400 | 72.29 | 0.36 | 0.50 | 72.06 | 72.29 | 71.82 | 31018 |
| 1736811000 | 71.93 | -0.24 | -0.33 | 71.45 | 71.9706 | 71.45 | 22442 |
| 1736551800 | 72.17 | -0.93 | -1.27 | 72.6228 | 72.6228 | 72 | 121159 |
| 1736379000 | 73.1 | -0.09 | -0.12 | 72.85 | 73.23 | 72.5806 | 83569 |
| 1736292600 | 73.19 | -0.05 | -0.07 | 73.78 | 73.7856 | 73.11 | 52561 |
| 1736206200 | 73.24 | 0.58 | 0.80 | 73.2 | 73.72 | 73.18 | 55478 |
| 1735947000 | 72.66 | 0.26 | 0.36 | 72.6 | 72.9014 | 72.3937 | 51533 |
| 1735860600 | 72.3998 | -0.11 | -0.15 | 72.7 | 73.06 | 72.14 | 89352 |
| 1735687800 | 72.51 | -0.09 | -0.12 | 72.84 | 72.98 | 72.44 | 71590 |
| 1735601400 | 72.6 | -0.46 | -0.63 | 72.86 | 72.9991 | 72.43 | 89695 |
| 1735342200 | 73.06 | -0.14 | -0.19 | 73.03 | 73.2145 | 72.8227 | 36021 |
| 1735255800 | 73.2 | 0.31 | 0.43 | 72.96 | 73.3291 | 72.96 | 55385 |
| 1735077840 | 72.8887 | 0.19 | 0.26 | 72.85 | 72.8996 | 72.4885 | 69898 |
| 1734996600 | 72.7 | 0.38 | 0.53 | 72.39 | 72.73 | 72.06 | 108813 |
| 1734737400 | 72.3177 | -0.12 | -0.17 | 71.57 | 72.81 | 71.57 | 41387 |
| 1734651000 | 72.44 | -0.21 | -0.29 | 72.755 | 72.755 | 72.2953 | 31829 |
| 1734564600 | 72.65 | -2.72 | -3.61 | 74.03 | 74.4299 | 72.56 | 32741 |
| 1734478200 | 75.37 | 0.06 | 0.08 | 75 | 75.5196 | 75 | 29775 |
| 1734391800 | 75.31 | -0.29 | -0.38 | 75.3096 | 75.65 | 75.3 | 37961 |
| 1734132600 | 75.6 | -0.2 | -0.26 | 75.93 | 75.93 | 75.5071 | 17412 |
| 1734046200 | 75.8 | -0.75 | -0.98 | 76.4277 | 76.4277 | 75.7068 | 49694 |
| 1733959800 | 76.55 | 0.17 | 0.22 | 76.55 | 76.7209 | 76.2563 | 41399 |
| 1733873400 | 76.38 | -0.59 | -0.77 | 76.435 | 76.56 | 76.1901 | 27388 |
| 1733787000 | 76.9695 | 0.04 | 0.06 | 77.22 | 77.5199 | 76.8401 | 13720 |
| 1733527800 | 76.925 | -0.25 | -0.32 | 77.22 | 77.225 | 76.7219 | 17972 |
| 1733441400 | 77.17 | 0.64 | 0.84 | 76.99 | 77.22 | 76.82 | 165835 |
| 1733355000 | 76.5299 | -0.25 | -0.33 | 76.71 | 76.8231 | 76.3854 | 17566 |
| 1733268600 | 76.78 | 0.52 | 0.68 | 76.64 | 76.97 | 76.48 | 114769 |
| 1733182200 | 76.2613 | 0.12 | 0.16 | 76.12 | 76.43 | 75.73 | 19500 |
| 1732917840 | 76.14 | 0.92 | 1.22 | 75.36 | 76.14 | 75.2601 | 10494 |
| 1732750200 | 75.22 | 0.42 | 0.56 | 75.04 | 75.31 | 74.93 | 37379 |
| 1732663800 | 74.7991 | -0.19 | -0.25 | 74.96 | 74.96 | 74.48 | 29084 |
| 1732577400 | 74.9868 | 0.21 | 0.28 | 75.19 | 75.3995 | 74.819 | 25673 |
