Hot Features
프리미엄
SPDR S&P Software and Services (XSW)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -0.561566202988 | 194.1 | 197.0096 | 189.0601 | 35797 | 193.89728984 | SP |
| 4 | -0.83 | -0.428188196451 | 193.84 | 197.0096 | 180.1964 | 41420 | 190.14750498 | SP |
| 12 | 14.7048 | 8.24698326241 | 178.3052 | 205.74 | 176.4362 | 37389 | 193.064208 | SP |
| 26 | 34.98 | 22.1350376511 | 158.03 | 205.74 | 139.06 | 21634 | 183.76546916 | SP |
| 52 | 43.13 | 28.7763544169 | 149.88 | 205.74 | 139.06 | 16700 | 172.0253134 | SP |
| 156 | 50.35 | 35.2937053133 | 142.66 | 205.74 | 100.72 | 18549 | 139.50274555 | SP |
| 260 | 85.55 | 79.6110180532 | 107.46 | 205.74 | 67.56 | 25978 | 143.14649452 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 196.49 | 5.6 | 2.93 | 192.01 | 197.0096 | 190.21 | 52139 |
| 1738020600 | 190.89 | -2.87 | -1.48 | 189.26 | 194.95 | 189.0601 | 36891 |
| 1737761400 | 193.76 | 0.53 | 0.27 | 194.27 | 196.07 | 193.33717 | 22451 |
| 1737675000 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1737588600 | 193.23 | 0.15 | 0.08 | 194.1 | 194.11 | 192.3001 | 31706 |
| 1737502200 | 193.08 | 3.26 | 1.72 | 191.54 | 193.2126 | 189.57 | 30727 |
| 1737156600 | 189.82 | 0.28 | 0.15 | 192.46 | 192.46 | 189.54 | 23742 |
| 1737070200 | 189.54 | 0.16 | 0.08 | 189.73 | 190.67 | 188.48 | 13883 |
| 1736983800 | 189.38 | 4.63 | 2.51 | 189.44 | 189.9484 | 188.06 | 153498 |
| 1736897400 | 184.75 | 2.5 | 1.37 | 184.23 | 185.352 | 183.1615 | 28031 |
| 1736811000 | 182.25 | -1.5 | -0.82 | 181.08 | 182.25 | 180.1964 | 31214 |
| 1736551800 | 183.75 | -4.18 | -2.22 | 185.1 | 185.14 | 183.06 | 51094 |
| 1736379000 | 187.93 | -2.44 | -1.28 | 187.46 | 188.24 | 185.46 | 24250 |
| 1736292600 | 190.37 | -4.15 | -2.13 | 195.46 | 195.46 | 189.36 | 61106 |
| 1736206200 | 194.52 | 0.67 | 0.35 | 195.09 | 195.945 | 193.6965 | 33168 |
| 1735947000 | 193.85 | 4.38 | 2.31 | 190.45 | 193.85 | 190.45 | 39633 |
| 1735860600 | 189.4654 | 0.51 | 0.27 | 193.84 | 193.84 | 187.6 | 29192 |
| 1735687800 | 188.96 | -1.73 | -0.91 | 191.6 | 191.69 | 188.4372 | 27013 |
| 1735601400 | 190.69 | -2.39 | -1.24 | 190.84 | 191.87 | 187.72 | 30180 |
| 1735342200 | 193.08 | -4.06 | -2.06 | 196.26 | 196.26 | 191.4 | 21645 |
| 1735255800 | 197.14 | 2.05 | 1.05 | 194 | 197.17 | 193.87 | 26456 |
| 1735077840 | 195.09 | 1.84 | 0.95 | 193.95 | 195.09 | 193.3965 | 14113 |
| 1734996600 | 193.25 | -1.34 | -0.69 | 195.18 | 195.18 | 191.9 | 26557 |
| 1734737400 | 194.59 | 2.98 | 1.56 | 189.82 | 195.53 | 189.28 | 42922 |
| 1734651000 | 191.61 | -1.01 | -0.52 | 196.58 | 197.4 | 191.12 | 55674 |
| 1734564600 | 192.62 | -9.61 | -4.75 | 202.57 | 203.73 | 191.43 | 49655 |
| 1734478200 | 202.23 | -1.37 | -0.67 | 203.23 | 203.23 | 200.94 | 31994 |
| 1734391800 | 203.6 | 5.66 | 2.86 | 199.14 | 203.98 | 198.71 | 43587 |
| 1734132600 | 197.94 | -2.52 | -1.26 | 200.24 | 200.52 | 197.6738 | 37147 |
| 1734046200 | 200.46 | -0.12 | -0.06 | 200.61 | 201.97 | 199.63 | 29336 |
| 1733959800 | 200.58 | 2.66 | 1.34 | 199.48 | 201.1499 | 198.32 | 56760 |
| 1733873400 | 197.92 | -4.39 | -2.17 | 200.01 | 201.27 | 197.14 | 59113 |
| 1733787000 | 202.31 | -2.41 | -1.18 | 205.29 | 205.3089 | 200.4 | 78760 |
| 1733527800 | 204.72 | 4.84 | 2.42 | 202.84 | 205.74 | 202.84 | 40759 |
| 1733441400 | 199.88 | -1.39 | -0.69 | 202 | 203.81 | 199.88 | 34899 |
| 1733355000 | 201.27 | 6.09 | 3.12 | 197.38 | 201.48 | 197.38 | 38226 |
| 1733268600 | 195.1753 | 0.15 | 0.07 | 193.72 | 195.27 | 193.48 | 20043 |
| 1733182200 | 195.03 | 0 | 0.00 | 195.55 | 195.75 | 194.51 | 31443 |
| 1732917840 | 195.03 | 1.1 | 0.57 | 195.38 | 196.7167 | 194.99 | 32676 |
| 1732750200 | 193.93 | -0.07 | -0.04 | 195.07 | 195.07 | 191.72 | 47558 |
| 1732663800 | 194 | -2.22 | -1.13 | 195.31 | 195.635 | 193.49 | 50428 |
| 1732577400 | 196.22 | 1.26 | 0.65 | 197.77 | 198.25 | 195.515 | 48525 |
| 1732318200 | 194.96 | 5.04 | 2.65 | 190.87 | 195.193 | 190.76 | 44495 |
| 1732231800 | 189.92 | 3.39 | 1.82 | 189.38 | 191.41 | 187.82 | 28229 |
| 1732145400 | 186.5254 | 1.51 | 0.81 | 186 | 186.5498 | 185.17 | 14709 |
| 1732059000 | 185.02 | 3.59 | 1.98 | 179.89 | 185.07 | 179.89 | 30743 |
| 1731972600 | 181.435 | 0.13 | 0.07 | 181.95 | 182.72 | 180.66 | 9845 |
| 1731713400 | 181.31 | -2.99 | -1.62 | 183.73 | 183.73 | 180.42 | 23082 |
| 1731627000 | 184.295 | -3.18 | -1.69 | 189.9 | 189.9 | 184.2 | 17682 |
| 1731540600 | 187.47 | -2.13 | -1.12 | 189.99 | 192.03 | 187.32 | 38656 |
| 1731454200 | 189.5954 | -0.55 | -0.29 | 188.52 | 190.0674 | 188.35 | 104568 |
| 1731367800 | 190.15 | 5.4 | 2.92 | 187.29 | 190.22 | 186.87 | 20876 |
| 1731108600 | 184.7485 | 0.68 | 0.37 | 184.06 | 184.7485 | 183.26 | 12747 |
| 1731022200 | 184.07 | 3.99 | 2.22 | 180.86 | 184.33 | 180.86 | 18467 |
| 1730935800 | 180.08 | 10.11 | 5.95 | 178.3052 | 180.1 | 176.4362 | 16704 |
| 1730849400 | 169.97 | 2.97 | 1.78 | 167.72999 | 170.35 | 167.72999 | 11184 |
| 1730763000 | 167 | -0.33 | -0.20 | 166.68 | 167.9199 | 165.94999 | 6370 |
| 1730500200 | 167.3349 | 1.35 | 0.82 | 167.01 | 168.4219 | 167.01 | 32040 |
| 1730413800 | 165.97999 | -3.15 | -1.86 | 168.41 | 168.99 | 165.97 | 10161 |
| 1730327400 | 169.13 | -1.08 | -0.63 | 169.21 | 171.01 | 168.95 | 9942 |
| 1730241000 | 170.21 | 2.33 | 1.39 | 168.36 | 170.21 | 168.36 | 9414 |
