Hot Features
프리미엄
SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.202429149798 | 64.22 | 65.54 | 63.12 | 75361 | 64.16379665 | SP |
| 4 | -1.65 | -2.5 | 66 | 66.815 | 63.12 | 98391 | 65.62329431 | SP |
| 12 | -1.8 | -2.72108843537 | 66.15 | 66.815 | 62.115 | 112531 | 65.10890934 | SP |
| 26 | 3.09 | 5.04407443683 | 61.26 | 66.88 | 60.62 | 84301 | 64.92183646 | SP |
| 52 | 5.73 | 9.77482088025 | 58.62 | 66.88 | 56.5623 | 67664 | 63.23449003 | SP |
| 156 | 12.34 | 23.7262064988 | 52.01 | 66.88 | 41.67 | 65309 | 54.51790428 | SP |
| 260 | 28.06 | 77.3215761918 | 36.29 | 66.88 | 28.7669 | 65445 | 52.52559565 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 64.349999 | 0.39 | 0.61 | 63.76 | 64.379 | 63.29 | 49108 |
| 1741303800 | 63.96 | -0.8 | -1.24 | 64.12 | 64.62 | 63.6807 | 107323 |
| 1741217400 | 64.76 | 0.96 | 1.50 | 64.06 | 64.89 | 63.885 | 39898 |
| 1741131000 | 63.8 | -0.4 | -0.62 | 63.9 | 64.575 | 63.12 | 109284 |
| 1741044600 | 64.2 | -0.74 | -1.13 | 65.42 | 65.54 | 63.96 | 74741 |
| 1740785400 | 64.935 | 0.52 | 0.80 | 64.22 | 64.989999 | 63.94 | 45560 |
| 1740699000 | 64.42 | -0.95 | -1.45 | 65.43 | 65.53 | 64.4 | 124285 |
| 1740612600 | 65.37 | 0.18 | 0.28 | 65.489999 | 65.89 | 65.1643 | 43379 |
| 1740526200 | 65.19 | -0.21 | -0.32 | 65.519999 | 65.519999 | 64.95 | 27277 |
| 1740439800 | 65.4 | -0.34 | -0.52 | 65.849999 | 65.959999 | 65.29 | 38936 |
| 1740180600 | 65.739999 | -0.91 | -1.37 | 66.62 | 66.62 | 65.65 | 44134 |
| 1740094200 | 66.65 | -0.08 | -0.12 | 66.67 | 66.769999 | 65.522999 | 89474 |
| 1740007800 | 66.73 | -0.06 | -0.09 | 66.53 | 66.739999 | 66.474999 | 31034 |
| 1739921400 | 66.79 | 0.15 | 0.23 | 66.66 | 66.815 | 66.54 | 82115 |
| 1739575800 | 66.64 | 0.1 | 0.15 | 66.67 | 66.76 | 66.569999 | 294653 |
| 1739489400 | 66.54 | 0.73 | 1.12 | 65.94 | 66.54 | 65.8685 | 51561 |
| 1739403000 | 65.805 | -0.11 | -0.16 | 65.33 | 65.94 | 65.33 | 148061 |
| 1739316600 | 65.91 | 0.01 | 0.02 | 65.56 | 65.93 | 65.56 | 27234 |
| 1739230200 | 65.9 | 0.52 | 0.80 | 65.73 | 65.91 | 65.59 | 464638 |
| 1738971000 | 65.379999 | -0.52 | -0.79 | 66 | 66.125299 | 65.3007 | 27954 |
| 1738884600 | 65.9 | 0.19 | 0.29 | 65.78 | 65.93 | 65.6301 | 49118 |
| 1738798200 | 65.709999 | 0.34 | 0.52 | 65.45 | 65.739999 | 65.269999 | 1253959 |
| 1738711800 | 65.37 | 0.63 | 0.97 | 64.819999 | 65.4 | 64.819999 | 102297 |
| 1738625400 | 64.739999 | -0.44 | -0.68 | 64.06 | 65.01 | 64.04 | 149872 |
| 1738366200 | 65.18 | -0.46 | -0.70 | 65.819999 | 66.1131 | 65.18 | 39105 |
| 1738279800 | 65.64 | 0.51 | 0.78 | 65.43 | 65.885 | 65.42 | 24402 |
| 1738193400 | 65.129999 | -0.22 | -0.34 | 65.33 | 65.392799 | 64.963499 | 82346 |
| 1738107000 | 65.349999 | 0.36 | 0.55 | 65.05 | 65.43 | 64.788 | 54701 |
| 1738020600 | 64.989999 | -0.8 | -1.22 | 64.53 | 65.06 | 64.53 | 133047 |
| 1737761400 | 65.79 | 0.38 | 0.58 | 65.87 | 66.03 | 65.7 | 503682 |
| 1737675000 | 65.41 | 0 | 0.00 | 65.41 | 65.41 | 65.41 | 0 |
| 1737588600 | 65.41 | 0.16 | 0.25 | 65.47 | 65.59 | 65.39 | 28637 |
| 1737502200 | 65.25 | 0.8 | 1.24 | 64.739999 | 65.25 | 64.739999 | 160564 |
| 1737156600 | 64.45 | 0.48 | 0.75 | 64.39 | 64.5958 | 64.31 | 39178 |
| 1737070200 | 63.97 | 0.02 | 0.03 | 64.06 | 64.120446 | 63.755 | 30805 |
| 1736983800 | 63.95 | 1.08 | 1.72 | 63.78 | 64.04 | 63.64 | 57559 |
| 1736897400 | 62.87 | 0.2 | 0.32 | 63.06 | 63.075 | 62.555 | 170197 |
| 1736811000 | 62.67 | -0.1 | -0.16 | 62.17 | 62.7485 | 62.115 | 94290 |
| 1736551800 | 62.77 | -1.03 | -1.61 | 63.24 | 63.305 | 62.58 | 41165 |
| 1736379000 | 63.8 | -0.03 | -0.05 | 63.69 | 63.81 | 63.38 | 41784 |
| 1736292600 | 63.83 | -0.5 | -0.78 | 64.599999 | 64.68 | 63.68 | 32488 |
| 1736206200 | 64.33 | 0.38 | 0.59 | 64.489999 | 64.79 | 64.2 | 119688 |
| 1735947000 | 63.95 | 0.67 | 1.06 | 63.55 | 63.9782 | 63.46 | 34843 |
| 1735860600 | 63.28 | -0.05 | -0.08 | 63.7 | 63.85 | 62.96 | 206759 |
| 1735687800 | 63.33 | -0.2 | -0.31 | 63.73 | 63.7994 | 63.1972 | 90624 |
| 1735601400 | 63.53 | -0.59 | -0.92 | 63.52 | 63.8 | 63.1751 | 100999 |
| 1735342200 | 64.12 | -0.57 | -0.88 | 64.36 | 64.36 | 63.7673 | 117809 |
| 1735255800 | 64.69 | 0.1 | 0.15 | 64.459999 | 64.73 | 64.36 | 50160 |
| 1735077840 | 64.59 | 0.59 | 0.92 | 64.15 | 64.59 | 64.038 | 55084 |
| 1734996600 | 64 | 0.27 | 0.42 | 63.63 | 64.06 | 63.4 | 54964 |
| 1734737400 | 63.73 | 0.5 | 0.79 | 62.84 | 64.08 | 62.8185 | 41234 |
| 1734651000 | 63.23 | -0.03 | -0.05 | 63.79 | 63.9 | 63.21 | 61921 |
| 1734564600 | 63.26 | -2.56 | -3.89 | 65.08 | 65.25 | 63.24 | 55614 |
| 1734478200 | 65.819999 | -0.27 | -0.41 | 65.849999 | 65.91 | 65.67 | 50263 |
| 1734391800 | 66.09 | 0.09 | 0.14 | 66.069999 | 66.2 | 65.9443 | 51556 |
| 1734132600 | 66 | -0.08 | -0.12 | 66.15 | 66.15 | 65.7833 | 49446 |
| 1734046200 | 66.08 | -0.43 | -0.65 | 66.3 | 66.349999 | 66.01 | 28007 |
| 1733959800 | 66.51 | 0.41 | 0.62 | 66.36 | 66.56 | 66.31 | 23942 |
| 1733873400 | 66.099999 | -0.41 | -0.62 | 66.39 | 66.45 | 66 | 125249 |
| 1733787000 | 66.51 | -0.14 | -0.21 | 66.879999 | 66.879999 | 66.44 | 26662 |
