Hot Features
프리미엄
SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.7182 | -3.73334388353 | 126.38 | 126.405 | 120.0009 | 15004 | 123.99424007 | SP |
| 4 | -12.1082 | -9.05150631681 | 133.77 | 134.74 | 120.0009 | 7947 | 127.05817229 | SP |
| 12 | -7.8682 | -6.07442291361 | 129.53 | 134.98 | 120.0009 | 8449 | 128.14266129 | SP |
| 26 | -0.6182 | -0.505561007524 | 122.28 | 142.4339 | 120.0009 | 6765 | 128.87042678 | SP |
| 52 | 12.6118 | 11.5651535993 | 109.05 | 142.4339 | 103.25 | 7148 | 122.2117702 | SP |
| 156 | 7.9718 | 7.01187439529 | 113.69 | 142.4339 | 93.39 | 6068 | 112.68644716 | SP |
| 260 | 49.8118 | 69.3274878219 | 71.85 | 142.4339 | 56 | 9003 | 94.11355782 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 122.6793 | 0.23 | 0.19 | 123.63 | 123.63 | 121.6424 | 4851 |
| 1741732200 | 122.4478 | -0.56 | -0.46 | 123.75 | 123.9375 | 120.0009 | 12628 |
| 1741645800 | 123.01 | -2.99 | -2.38 | 125.74 | 125.74 | 122.18 | 29634 |
| 1741390200 | 126.0035 | 0.25 | 0.20 | 125.49 | 126.405 | 124.4655 | 23930 |
| 1741303800 | 125.7525 | -0.98 | -0.77 | 126.38 | 126.38 | 124.82 | 3977 |
| 1741217400 | 126.7337 | -0.55 | -0.43 | 127.02 | 127.2274 | 125.62 | 2804 |
| 1741131000 | 127.2874 | -2.77 | -2.13 | 129.68 | 129.68 | 126.7215 | 25624 |
| 1741044600 | 130.0591 | -0.85 | -0.65 | 131.94 | 132.0081 | 129.44479 | 3219 |
| 1740785400 | 130.91 | 1.47 | 1.13 | 129.79 | 131 | 129.752 | 2934 |
| 1740699000 | 129.44229 | -0.17 | -0.13 | 130.26 | 130.26 | 129.34 | 2110 |
| 1740612600 | 129.61269 | -0.14 | -0.11 | 130.15 | 130.15 | 129 | 4493 |
| 1740526200 | 129.75 | 0.23 | 0.18 | 130.22999 | 130.63 | 129.6901 | 4742 |
| 1740439800 | 129.5224 | -0.3 | -0.23 | 130.91 | 130.91 | 129.5224 | 2185 |
| 1740180600 | 129.82159 | -2.37 | -1.79 | 132.69 | 132.69 | 129.773 | 3221 |
| 1740094200 | 132.1939 | -1.32 | -0.98 | 133.69 | 133.69 | 131.1412 | 2523 |
| 1740007800 | 133.5089 | -0.44 | -0.33 | 133.09 | 133.79 | 132.9317 | 3925 |
| 1739921400 | 133.9493 | 0.58 | 0.43 | 133.91999 | 134.2699 | 133.4656 | 5034 |
| 1739575800 | 133.3728 | -0.48 | -0.36 | 134.74 | 134.74 | 133.0657 | 4051 |
| 1739489400 | 133.85 | 1.55 | 1.17 | 133.77 | 133.85 | 132.549 | 9103 |
| 1739403000 | 132.3049 | -2 | -1.49 | 132.29 | 133.0273 | 132.00309 | 6587 |
| 1739316600 | 134.3071 | 1.15 | 0.86 | 132.68 | 134.49799 | 132.68 | 3753 |
| 1739230200 | 133.1601 | -0.38 | -0.28 | 133.97999 | 133.97999 | 132.9301 | 5185 |
| 1738971000 | 133.54 | -1.29 | -0.96 | 134.94 | 134.94 | 132.71 | 3397 |
| 1738884600 | 134.83099 | 0.82 | 0.61 | 134.97999 | 134.97999 | 134.03 | 2335 |
| 1738798200 | 134.0101 | 1.61 | 1.21 | 133.63 | 134.02 | 132.8343 | 3973 |
| 1738711800 | 132.40209 | 2.07 | 1.59 | 130.54 | 132.40209 | 130.54 | 2334 |
| 1738625400 | 130.3277 | -1.17 | -0.89 | 129.31 | 130.46 | 128.51 | 7185 |
| 1738366200 | 131.4944 | -0.55 | -0.41 | 131.96 | 132.65 | 131.41999 | 1196 |
| 1738279800 | 132.041 | 0.68 | 0.52 | 132.8 | 133 | 132.041 | 3307 |
| 1738193400 | 131.35749 | -0.16 | -0.12 | 131.87 | 132.0001 | 130.31 | 4651 |
| 1738107000 | 131.5156 | -0.01 | -0.01 | 131.44 | 131.83 | 126.3 | 4817 |
| 1738020600 | 131.5265 | 0.93 | 0.71 | 130.21 | 132.7689 | 130.21 | 4781 |
| 1737761400 | 130.6 | 0.51 | 0.39 | 130.09 | 131.005 | 130.0743 | 22192 |
| 1737675000 | 130.0875 | 0 | 0.00 | 130.0875 | 130.0875 | 130.0875 | 0 |
| 1737588600 | 130.0875 | -1.19 | -0.91 | 131.57 | 131.57 | 129.93 | 14790 |
| 1737502200 | 131.2803 | 1.85 | 1.43 | 130.71 | 131.6099 | 130.71 | 5018 |
| 1737156600 | 129.4306 | 0.7 | 0.54 | 130.02 | 130.02 | 128.8298 | 3911 |
| 1737070200 | 128.7349 | -0.17 | -0.13 | 128.66999 | 128.7349 | 128.02 | 2848 |
| 1736983800 | 128.9 | 2.36 | 1.87 | 129.97999 | 129.97999 | 128.13 | 30337 |
| 1736897400 | 126.5393 | 2.82 | 2.28 | 124.47 | 126.5393 | 124.47 | 11364 |
| 1736811000 | 123.7188 | 1.09 | 0.89 | 121.43 | 123.7188 | 121.43 | 1771 |
| 1736551800 | 122.6304 | -3.31 | -2.63 | 124.06 | 124.06 | 121.9234 | 3252 |
| 1736379000 | 125.9364 | 0.24 | 0.19 | 124.81 | 125.9364 | 124.65 | 2111 |
| 1736292600 | 125.6941 | -1.12 | -0.88 | 127.57 | 127.57 | 124.84 | 19628 |
| 1736206200 | 126.8092 | -0.71 | -0.55 | 127.67 | 128.4 | 126.8092 | 3765 |
| 1735947000 | 127.5156 | 1.11 | 0.88 | 126.59 | 127.6 | 126.45 | 31245 |
| 1735860600 | 126.4037 | -1.23 | -0.96 | 128.63 | 128.63 | 125.8801 | 40922 |
| 1735687800 | 127.6339 | -0.14 | -0.11 | 128.06 | 128.55 | 127.6 | 3608 |
| 1735601400 | 127.7761 | -0.1 | -0.08 | 127.3 | 127.9352 | 127.1087 | 2248 |
| 1735342200 | 127.8806 | -1.83 | -1.41 | 128.61 | 128.61 | 126.903 | 3761 |
| 1735255800 | 129.71449 | 0.92 | 0.72 | 128.97 | 129.71449 | 128.347 | 3400 |
| 1735077840 | 128.7909 | 0.96 | 0.75 | 128.51 | 128.7909 | 127.5852 | 6249 |
| 1734996600 | 127.8309 | -0.23 | -0.18 | 127.69 | 127.84 | 127.315 | 4099 |
| 1734737400 | 128.0581 | -0.15 | -0.12 | 126.8 | 129.18 | 125.83 | 20602 |
| 1734651000 | 128.2109 | -0.37 | -0.29 | 129.53 | 129.55439 | 128.2109 | 14618 |
| 1734564600 | 128.58269 | -5.88 | -4.37 | 135.22 | 139.72999 | 128.33 | 7457 |
| 1734478200 | 134.4589 | -2.06 | -1.51 | 135.72 | 135.72 | 134.33 | 2265 |
| 1734391800 | 136.5172 | 0.67 | 0.49 | 135.9 | 136.76 | 135.9 | 4124 |
| 1734132600 | 135.847 | -0.73 | -0.53 | 135.93 | 136.07 | 135.15 | 3943 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
