Hot Features
프리미엄
SPDR MSCI Emerging Markets StrategicFactors (QEMM)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5319 | 2.70510330214 | 56.63 | 58.27 | 56.04 | 3302 | 56.55115408 | SP |
| 4 | -0.2181 | -0.37358684481 | 58.38 | 58.5633 | 51.72 | 2488 | 55.60977913 | SP |
| 12 | -0.2581 | -0.441800753167 | 58.42 | 59.41 | 51.72 | 3604 | 57.46146769 | SP |
| 26 | -3.2081 | -5.22747270653 | 61.37 | 62.115 | 51.72 | 2765 | 57.86732605 | SP |
| 52 | 1.2919 | 2.27167223492 | 56.87 | 64.53 | 51.72 | 2404 | 58.71769429 | SP |
| 156 | -2.0481 | -3.40159441953 | 60.21 | 64.53 | 49.61 | 3721 | 56.5497761 | SP |
| 260 | 9.4119 | 19.3064615385 | 48.75 | 71.29 | 48.07 | 5277 | 59.7249452 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745447400 | 57.46 | 0.42 | 0.73 | 58.27 | 58.27 | 57.46 | 2521 |
| 1745361000 | 57.0444 | 0.98 | 1.74 | 56.83 | 57.34 | 56.83 | 1222 |
| 1745274600 | 56.0686 | -0.22 | -0.39 | 56.25 | 56.63 | 56.04 | 1818 |
| 1744929000 | 56.2874 | 0.32 | 0.58 | 56.63 | 56.63 | 56.11 | 7646 |
| 1744842600 | 55.964 | -0.19 | -0.33 | 55.79 | 56.22 | 55.65 | 2041 |
| 1744756200 | 56.1521 | 0.05 | 0.09 | 57.02 | 57.02 | 56.03 | 2077 |
| 1744669800 | 56.0994 | 0.32 | 0.57 | 56.72 | 56.72 | 55.9 | 3598 |
| 1744410600 | 55.781 | 1.53 | 2.82 | 55.79 | 55.88 | 55.07 | 6533 |
| 1744324200 | 54.2526 | -1.08 | -1.95 | 54.6 | 54.8 | 53.77 | 1412 |
| 1744237800 | 55.3296 | 3.37 | 6.48 | 52.22 | 55.3296 | 52.11 | 1678 |
| 1744151400 | 51.9625 | -0.64 | -1.22 | 54.24 | 54.24 | 51.72 | 3805 |
| 1744065000 | 52.605 | -1.64 | -3.02 | 52.44 | 53.91 | 52.11 | 2992 |
| 1743805800 | 54.2428 | -2.59 | -4.55 | 55.01 | 55.01 | 53.84 | 3515 |
| 1743719400 | 56.8282 | -1.13 | -1.94 | 56.73 | 57.05 | 56.73 | 1520 |
| 1743633000 | 57.9553 | 0.14 | 0.24 | 58.075 | 58.1 | 57.9 | 626 |
| 1743546600 | 57.8178 | 0.15 | 0.25 | 57.43 | 57.8178 | 57.43 | 1075 |
| 1743460200 | 57.6714 | 0.07 | 0.12 | 57.1 | 57.6714 | 57.1 | 2336 |
| 1743201000 | 57.6001 | -0.96 | -1.64 | 58.01 | 58.01 | 57.6001 | 137 |
| 1743114600 | 58.5633 | 0.27 | 0.46 | 58.38 | 58.5633 | 58.38 | 716 |
| 1743028200 | 58.2923 | -0.34 | -0.57 | 58.54 | 58.54 | 58.27 | 2151 |
| 1742941800 | 58.6283 | -0.02 | -0.03 | 58.67 | 58.94 | 58.6283 | 1380 |
| 1742855400 | 58.6475 | 0.3 | 0.52 | 59.41 | 59.41 | 58.564 | 801 |
| 1742596200 | 58.3438 | -0.2 | -0.34 | 58.24 | 58.365 | 58.24 | 1643 |
| 1742509800 | 58.5423 | -0.18 | -0.31 | 58.48 | 58.5423 | 58.48 | 408 |
| 1742423400 | 58.7246 | -0.02 | -0.03 | 58.82 | 58.82 | 58.7246 | 713 |
| 1742337000 | 58.7442 | -0.37 | -0.63 | 59.06 | 59.06 | 58.69 | 2412 |
| 1742250600 | 59.1184 | 0.74 | 1.27 | 58.27 | 59.16 | 58.27 | 715 |
| 1741991400 | 58.377 | 0.84 | 1.45 | 58.23 | 58.439 | 58.15 | 1585 |
| 1741905000 | 57.54 | -0.05 | -0.09 | 57.7 | 57.7 | 57.37 | 1446 |
| 1741818600 | 57.591 | 0.12 | 0.22 | 57.58 | 57.67 | 57.36 | 4095 |
| 1741732200 | 57.4673 | 0.59 | 1.04 | 56.98 | 57.81 | 56.98 | 5139 |
| 1741645800 | 56.8762 | -1.14 | -1.96 | 57.48 | 57.48 | 56.71 | 1313 |
| 1741390200 | 58.0123 | 0.31 | 0.54 | 57.79 | 58.12 | 57.79 | 1407 |
| 1741303800 | 57.7022 | -0.36 | -0.63 | 57.96 | 57.96 | 57.6907 | 2318 |
| 1741217400 | 58.0664 | 1.2 | 2.11 | 57.42 | 58.12 | 57.42 | 3040 |
| 1741131000 | 56.8659 | 0.27 | 0.48 | 56.7 | 57.16 | 56.33 | 5893 |
| 1741044600 | 56.5944 | -0.19 | -0.33 | 57.22 | 57.45 | 56.5944 | 1700 |
| 1740785400 | 56.7833 | -0.66 | -1.15 | 56.75 | 56.97 | 56.5 | 6549 |
| 1740699000 | 57.4463 | -0.94 | -1.62 | 58.1 | 58.1 | 57.4463 | 3555 |
| 1740612600 | 58.39 | 0.18 | 0.31 | 58.64 | 58.735 | 58.39 | 2454 |
| 1740526200 | 58.21 | -0.02 | -0.03 | 58.35 | 58.37 | 57.93 | 3092 |
| 1740439800 | 58.23 | -0.51 | -0.87 | 58.64 | 58.64 | 58.23 | 4472 |
| 1740180600 | 58.7426 | -0.29 | -0.50 | 59.18 | 59.37 | 58.6901 | 6451 |
| 1740094200 | 59.0361 | 0.46 | 0.79 | 59 | 59.13 | 58.8 | 6150 |
| 1740007800 | 58.5722 | -0.28 | -0.48 | 58.62 | 58.75 | 58.5611 | 2816 |
| 1739921400 | 58.8562 | 0.3 | 0.51 | 58.76 | 59.08 | 58.64 | 4443 |
| 1739575800 | 58.56 | -0.02 | -0.03 | 58.54 | 58.6932 | 58.54 | 9111 |
| 1739489400 | 58.58 | 0.22 | 0.38 | 58.12 | 58.63 | 58.12 | 3088 |
| 1739403000 | 58.359 | 0.18 | 0.31 | 57.95 | 58.46 | 57.95 | 7049 |
| 1739316600 | 58.1793 | -0.15 | -0.26 | 57.99 | 58.26 | 57.99 | 3266 |
| 1739230200 | 58.3303 | 0.73 | 1.27 | 58.21 | 58.42 | 58.1501 | 4572 |
| 1738971000 | 57.6 | -0.47 | -0.81 | 58.29 | 58.29 | 57.6 | 27147 |
| 1738884600 | 58.0725 | 0.06 | 0.11 | 58.04 | 58.11 | 57.87 | 7583 |
| 1738798200 | 58.0088 | -0.16 | -0.28 | 57.92 | 58.0299 | 57.92 | 3961 |
| 1738711800 | 58.1726 | 0.69 | 1.20 | 58.03 | 58.2899 | 58.03 | 2327 |
| 1738625400 | 57.4805 | -0.15 | -0.26 | 57.03 | 57.56312 | 57.03 | 2583 |
| 1738366200 | 57.6317 | -0.53 | -0.90 | 58.31 | 58.46 | 57.61 | 3068 |
| 1738279800 | 58.158 | 0.63 | 1.10 | 58.42 | 58.42 | 57.85 | 9850 |
| 1738193400 | 57.5259 | -0.17 | -0.29 | 57.77 | 57.77 | 57.41 | 1615 |
| 1738107000 | 57.6952 | 0.25 | 0.43 | 57.38 | 57.6952 | 57.05 | 2000 |
| 1738020600 | 57.45 | -0.74 | -1.27 | 57.49 | 57.59 | 57.405 | 1145 |
| 1737761400 | 58.1904 | 0.49 | 0.85 | 58.21 | 58.2628 | 58.11 | 1054 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
