기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Syntax Stratified Largecap ETF | SSPY | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
75.00 | 75.00 | 75.09 | 75.2644 | 75.5422 |
SSPY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 75.72 | 76.27 | 75.00 | 75.58 | 1,520 | -0.4556 | -0.60% |
1개월 | 74.31 | 76.27 | 74.00 | 75.46 | 596 | 0.9544 | 1.28% |
3개월 | 75.87 | 76.37 | 72.566 | 75.24 | 644 | -0.6056 | -0.80% |
6개월 | 71.00 | 77.00 | 69.57 | 73.50 | 1,211 | 4.26 | 6.01% |
1년 | 66.22 | 77.00 | 61.9171 | 70.20 | 1,359 | 9.04 | 13.66% |
3년 | 66.03 | 77.00 | 57.58 | 66.83 | 2,273 | 9.23 | 13.99% |
5년 | 46.82 | 77.00 | 32.13 | 56.46 | 4,657 | 28.44 | 60.75% |
SSPY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 6월(6) 2024 | 75.2644 | -0.28 | -0.37% | 75.00 | 75.2644 | 75.00 | 1,701 |
26 6월(6) 2024 | 75.5422 | -0.55 | -0.73% | 75.72 | 75.72 | 75.42 | 3,111 |
25 6월(6) 2024 | 76.0956 | 0.63 | 0.83% | 75.37 | 76.27 | 75.37 | 668 |
22 6월(6) 2024 | 75.47 | -0.09 | -0.11% | 75.03 | 75.47 | 75.03 | 2,119 |
21 6월(6) 2024 | 75.5556 | 0.03 | 0.04% | 75.72 | 75.72 | 75.5556 | 180 |
19 6월(6) 2024 | 75.5228 | 0.16 | 0.22% | 75.02 | 75.5228 | 75.02 | 1,453 |
18 6월(6) 2024 | 75.3599 | 0.66 | 0.88% | 74.72 | 75.3599 | 74.72 | 546 |
15 6월(6) 2024 | 74.7013 | -0.49 | -0.65% | 74.85 | 74.85 | 74.7013 | 85 |
14 6월(6) 2024 | 75.1892 | -0.15 | -0.20% | 75.35 | 75.35 | 75.1892 | 21 |
13 6월(6) 2024 | 75.3434 | 0.31 | 0.41% | 76.02 | 76.02 | 75.3434 | 904 |
12 6월(6) 2024 | 75.0345 | -0.27 | -0.37% | 75.14 | 75.14 | 74.9201 | 165 |
11 6월(6) 2024 | 75.3094 | 0.18 | 0.24% | 75.3094 | 75.3094 | 75.3094 | 11 |
08 6월(6) 2024 | 75.1278 | -0.19 | -0.25% | 75.15 | 75.15 | 75.1278 | 89 |
07 6월(6) 2024 | 75.3198 | -0.13 | -0.18% | 75.51 | 75.51 | 75.3198 | 112 |
06 6월(6) 2024 | 75.4542 | 0.46 | 0.61% | 75.35 | 75.4542 | 75.35 | 8 |
05 6월(6) 2024 | 74.9964 | -0.15 | -0.20% | 74.9964 | 74.9964 | 74.9964 | 4 |
04 6월(6) 2024 | 75.1467 | -0.32 | -0.42% | 75.77 | 75.77 | 75.1467 | 182 |
01 6월(6) 2024 | 75.4657 | 0.99 | 1.33% | 74.17 | 75.4657 | 74.17 | 1,239 |
31 5월(5) 2024 | 74.4759 | 0.27 | 0.37% | 74.00 | 74.4759 | 74.00 | 271 |
30 5월(5) 2024 | 74.2043 | -0.80 | -1.06% | 74.31 | 74.44 | 74.2043 | 153 |
29 5월(5) 2024 | 75.0022 | -0.47 | -0.62% | 75.00 | 75.0022 | 75.00 | 40 |