Hot Features
프리미엄
SPDR S&P 1500 Value Tilt (VLU)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.95 | 1.02962141613 | 189.39 | 193.15 | 188.8301 | 8997 | 191.59152456 | SP |
| 4 | 9.27 | 5.09144834404 | 182.07 | 193.93 | 182.07 | 7920 | 190.80800076 | SP |
| 12 | 1.21 | 0.636406669121 | 190.13 | 195.93 | 182.07 | 11329 | 189.55400318 | SP |
| 26 | 17.77 | 10.2379443452 | 173.57 | 195.93 | 171.99 | 8854 | 186.56905535 | SP |
| 52 | 26.95 | 16.3939412373 | 164.39 | 195.93 | 161.32 | 8804 | 179.49699416 | SP |
| 156 | 35.87 | 23.0719753007 | 155.47 | 195.93 | 125.07 | 9581 | 155.20175103 | SP |
| 260 | 77.74 | 68.4330985915 | 113.6 | 195.93 | 71.05 | 9051 | 148.72698107 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 191.1094 | -1.56 | -0.81 | 193.07 | 193.07 | 191.1094 | 3569 |
| 1738884600 | 192.67 | 0.14 | 0.07 | 193.15 | 193.15 | 192.05 | 7505 |
| 1738798200 | 192.5268 | 0.76 | 0.40 | 192.14 | 192.5681 | 191.335 | 9229 |
| 1738711800 | 191.7636 | 1.09 | 0.57 | 190.97 | 192 | 190.3363 | 7076 |
| 1738625400 | 190.67 | -1.36 | -0.71 | 189.39 | 191.545 | 188.8301 | 17604 |
| 1738366200 | 192.0325 | -1.34 | -0.69 | 193.91 | 193.93 | 192.0325 | 7007 |
| 1738279800 | 193.3714 | 1.17 | 0.61 | 193.27 | 193.93 | 192.88 | 4040 |
| 1738193400 | 192.2025 | -0.2 | -0.10 | 192.58 | 192.9887 | 191.72 | 9728 |
| 1738107000 | 192.4006 | -0.28 | -0.15 | 192.83 | 192.9736 | 192.01 | 5508 |
| 1738020600 | 192.681 | 0.67 | 0.35 | 191.12 | 192.681 | 191.12 | 5115 |
| 1737761400 | 192.012 | 1.16 | 0.61 | 191.61 | 192.43 | 191.61 | 7169 |
| 1737675000 | 190.849 | 0 | 0.00 | 190.849 | 190.849 | 190.849 | 0 |
| 1737588600 | 190.849 | -0.76 | -0.40 | 192.19 | 192.19 | 190.849 | 9593 |
| 1737502200 | 191.6077 | 1.79 | 0.94 | 191.2899 | 191.6077 | 190.87 | 17137 |
| 1737156600 | 189.82 | 1.27 | 0.67 | 189.41 | 189.8999 | 189.41 | 5830 |
| 1737070200 | 188.5549 | 0.53 | 0.28 | 187.64 | 188.59 | 187.4226 | 10879 |
| 1736983800 | 188.0232 | 2.79 | 1.50 | 188.38 | 188.43103 | 187.475 | 5602 |
| 1736897400 | 185.2369 | 1.25 | 0.68 | 184.5 | 185.4956 | 184.5 | 4087 |
| 1736811000 | 183.9838 | 1.3 | 0.71 | 182.07 | 184.03 | 182.07 | 5889 |
| 1736551800 | 182.6868 | -2.54 | -1.37 | 183.7402 | 184.44374 | 182.47 | 7272 |
| 1736379000 | 185.23 | 0.3 | 0.16 | 184.79 | 185.23 | 183.68 | 5178 |
| 1736292600 | 184.934 | -0.68 | -0.37 | 186.07 | 186.68 | 184.5 | 11492 |
| 1736206200 | 185.6127 | 0.42 | 0.23 | 186.48 | 187.25 | 185.4 | 58348 |
| 1735947000 | 185.1877 | 1.53 | 0.83 | 184.694 | 185.25 | 184.1664 | 9437 |
| 1735860600 | 183.6619 | -0.39 | -0.21 | 185.23 | 185.23 | 183.005 | 24623 |
| 1735687800 | 184.047 | -0.03 | -0.02 | 184.45 | 184.8775 | 183.54 | 4552 |
| 1735601400 | 184.0813 | -1.47 | -0.79 | 184.37 | 184.497 | 182.9535 | 4616 |
| 1735342200 | 185.5473 | -1.54 | -0.82 | 186.34 | 186.5399 | 185.38 | 4528 |
| 1735255800 | 187.0899 | 0.49 | 0.26 | 186.46 | 187.1496 | 186.2575 | 5502 |
| 1735077840 | 186.6012 | 1.53 | 0.83 | 185.43 | 186.6012 | 185.43 | 2169 |
| 1734996600 | 185.0702 | -0.28 | -0.15 | 184.57 | 185.0702 | 183.6 | 3901 |
| 1734737400 | 185.3546 | 1.82 | 0.99 | 182.75 | 186.75201 | 182.75 | 5520 |
| 1734651000 | 183.53 | -0.64 | -0.35 | 185.69 | 185.69 | 183.53 | 9294 |
| 1734564600 | 184.17 | -5.28 | -2.79 | 189.62 | 189.66 | 184.17 | 6342 |
| 1734478200 | 189.4532 | -1.23 | -0.64 | 189.93 | 190 | 188.9001 | 8971 |
| 1734391800 | 190.68 | -0.4 | -0.21 | 191.4 | 191.41 | 190.485 | 7386 |
| 1734132600 | 191.08 | -0.44 | -0.23 | 191.31 | 191.56 | 190.85 | 12936 |
| 1734046200 | 191.5182 | -0.85 | -0.44 | 192.1342 | 192.21 | 191.5182 | 4024 |
| 1733959800 | 192.3656 | 0.34 | 0.18 | 193.08 | 193.08 | 192.23 | 4918 |
| 1733873400 | 192.0293 | -0.61 | -0.32 | 192.1097 | 192.9599 | 192.0293 | 4456 |
| 1733787000 | 192.6393 | -1.15 | -0.60 | 194.48 | 194.48 | 192.6393 | 10002 |
| 1733527800 | 193.793 | -0.14 | -0.07 | 194.7 | 194.7 | 193.5307 | 5162 |
| 1733441400 | 193.9363 | -0.34 | -0.18 | 194.42 | 194.975 | 193.9363 | 4794 |
| 1733355000 | 194.2791 | -0.42 | -0.22 | 194.8 | 194.8 | 193.786 | 2353 |
| 1733268600 | 194.7038 | -0.48 | -0.25 | 195.37 | 195.37 | 194.33 | 7216 |
| 1733182200 | 195.1866 | -0.5 | -0.26 | 195.6 | 195.6 | 194.66 | 12984 |
| 1732917840 | 195.6909 | 0.59 | 0.30 | 195.89 | 195.89 | 195.5606 | 405 |
| 1732750200 | 195.1008 | -0.3 | -0.15 | 195.88 | 195.88 | 194.98 | 6902 |
| 1732663800 | 195.3981 | 0.08 | 0.04 | 195.29 | 195.69 | 194.4591 | 5270 |
| 1732577400 | 195.3221 | 1.5 | 0.77 | 195.14 | 195.93 | 195.14 | 9232 |
| 1732318200 | 193.82 | 1.52 | 0.79 | 192.58 | 194 | 192.58 | 5058 |
| 1732231800 | 192.3 | 1.84 | 0.97 | 191.14 | 192.5689 | 191.13 | 3649 |
| 1732145400 | 190.46 | 0.52 | 0.28 | 189.4823 | 190.46 | 189.17 | 183832 |
| 1732059000 | 189.936 | -0.37 | -0.19 | 188.9101 | 190.0046 | 188.9101 | 2953 |
| 1731972600 | 190.3063 | 0.74 | 0.39 | 190.13 | 190.5 | 190 | 3938 |
| 1731713400 | 189.5639 | -0.95 | -0.50 | 190.01 | 190.27 | 189.1 | 6570 |
| 1731627000 | 190.5185 | -1.32 | -0.69 | 192.38 | 192.38 | 190.51 | 13945 |
| 1731540600 | 191.8412 | 0.26 | 0.14 | 192 | 192.5127 | 191.84 | 5290 |
| 1731454200 | 191.5804 | -1.35 | -0.70 | 192.09 | 192.805 | 191.51 | 7538 |
| 1731367800 | 192.93 | 1.29 | 0.68 | 192.65 | 193.3019 | 192.65 | 6300 |
