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 | 8 | 4.30107526882 | 186 | 199.82 | 185.17 | 37277 | 193.59933948 | SP |
| 4 | 24.79 | 14.6504343715 | 169.21 | 199.82 | 165.95 | 27473 | 186.55035662 | SP |
| 12 | 42.61 | 28.1458484708 | 151.39 | 199.82 | 148.6 | 15278 | 175.09394111 | SP |
| 26 | 42.95 | 28.4342932804 | 151.05 | 199.82 | 139.06 | 12432 | 164.45561966 | SP |
| 52 | 59.93 | 44.7005295741 | 134.07 | 199.82 | 133.92 | 13951 | 155.28710176 | SP |
| 156 | 24.81 | 14.6639872333 | 169.19 | 199.82 | 100.72 | 19081 | 136.26795632 | SP |
| 260 | 91.34 | 88.9733099552 | 102.66 | 199.82 | 67.56 | 25502 | 139.47656739 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 194 | -2.22 | -1.13 | 195.31 | 195.635 | 193.49 | 50996 |
| 1732577400 | 196.22 | 1.26 | 0.65 | 197.77 | 199 | 195.515 | 51348 |
| 1732318200 | 194.96 | 5.04 | 2.65 | 190.87 | 195.193 | 190.59 | 45682 |
| 1732231800 | 189.92 | 3.39 | 1.82 | 189.38 | 191.41 | 187.82 | 28500 |
| 1732145400 | 186.5254 | 1.51 | 0.81 | 186 | 187.8 | 185.17 | 15079 |
| 1732059000 | 185.02 | 3.59 | 1.98 | 179.89 | 185.07 | 179.89 | 31076 |
| 1731972600 | 181.435 | 0.13 | 0.07 | 181.95 | 183.51 | 180.66 | 9939 |
| 1731713400 | 181.31 | -2.99 | -1.62 | 183.73 | 183.75 | 180.42 | 23712 |
| 1731627000 | 184.295 | -3.18 | -1.69 | 189.9 | 189.9 | 184.2 | 17743 |
| 1731540600 | 187.47 | -2.13 | -1.12 | 189.99 | 192.03 | 187.32 | 38755 |
| 1731454200 | 189.5954 | -0.55 | -0.29 | 188.52 | 190.0674 | 188.35 | 104603 |
| 1731367800 | 190.15 | 5.4 | 2.92 | 187.29 | 190.22 | 186.87 | 21175 |
| 1731108600 | 184.7485 | 0.68 | 0.37 | 184.06 | 184.7485 | 183.26 | 12758 |
| 1731022200 | 184.07 | 3.99 | 2.22 | 180.86 | 184.33 | 180.86 | 18480 |
| 1730935800 | 180.08 | 10.11 | 5.95 | 176.97 | 180.1 | 176.4362 | 16950 |
| 1730849400 | 169.97 | 2.97 | 1.78 | 167.72999 | 170.35 | 167.72999 | 11192 |
| 1730763000 | 167 | -0.33 | -0.20 | 166.68 | 167.9199 | 165.94999 | 6424 |
| 1730500200 | 167.3349 | 1.35 | 0.82 | 167.01 | 168.4219 | 166.66 | 32047 |
| 1730413800 | 165.97999 | -3.15 | -1.86 | 168.41 | 169.04 | 165.97 | 11308 |
| 1730327400 | 169.13 | -1.08 | -0.63 | 169.21 | 171.01 | 168.95 | 9955 |
| 1730241000 | 170.21 | 2.33 | 1.39 | 168.36 | 170.21 | 168.36 | 9576 |
| 1730154600 | 167.879 | 2.33 | 1.41 | 167.15 | 168.23 | 167.15 | 9253 |
| 1729895400 | 165.55 | 0.1 | 0.06 | 166.47 | 167.59 | 165.55 | 7347 |
| 1729809000 | 165.44999 | 1.78 | 1.09 | 164.9 | 166.08 | 164.58 | 6169 |
| 1729722600 | 163.67349 | -2.72 | -1.63 | 165.33 | 165.6 | 162.3427 | 9814 |
| 1729636200 | 166.3904 | -0.41 | -0.24 | 166.03 | 166.40199 | 165.7817 | 8207 |
| 1729549800 | 166.79849 | -0.36 | -0.22 | 166.68 | 167.46 | 166.2101 | 6902 |
| 1729290600 | 167.16 | 1.15 | 0.69 | 166.68 | 167.47999 | 166.68 | 5873 |
| 1729204200 | 166.0148 | -0.11 | -0.07 | 166.82 | 166.82 | 165.549 | 6840 |
| 1729117800 | 166.1278 | 0.95 | 0.57 | 165.91 | 166.13999 | 164.59 | 4789 |
| 1729031400 | 165.18 | -0.16 | -0.09 | 165.3 | 166.02 | 164.61 | 4720 |
| 1728945000 | 165.335 | 1.06 | 0.64 | 164.99 | 165.72 | 164.55 | 6879 |
| 1728685800 | 164.279 | 2.54 | 1.57 | 161.72999 | 164.35 | 161.72999 | 6858 |
| 1728599400 | 161.7418 | 0.54 | 0.34 | 160.35 | 161.775 | 159.34 | 6348 |
| 1728513000 | 161.19999 | 1.94 | 1.22 | 159.63 | 161.6168 | 159.63 | 14403 |
| 1728426600 | 159.26 | 1.57 | 0.99 | 158.32 | 159.63999 | 158.25 | 8793 |
| 1728340200 | 157.6912 | -2.52 | -1.57 | 159.47 | 159.72 | 157.6912 | 14003 |
| 1728081000 | 160.21 | 3.27 | 2.08 | 158.6 | 160.21 | 158.04 | 8775 |
| 1727994600 | 156.94 | -0.52 | -0.33 | 156.31 | 156.9677 | 156.305 | 4342 |
| 1727908200 | 157.46 | 0.68 | 0.43 | 156.46 | 157.75 | 156.19 | 6264 |
| 1727821800 | 156.7791 | -3.91 | -2.43 | 160.62 | 160.62 | 156.44999 | 8233 |
| 1727735400 | 160.6886 | -0.08 | -0.05 | 159.83 | 161.0003 | 159.78 | 3614 |
| 1727476200 | 160.77 | 0.43 | 0.27 | 161.15 | 161.9 | 160.31 | 10015 |
| 1727389800 | 160.34 | 1.48 | 0.93 | 161.34 | 161.34 | 159.13 | 4782 |
| 1727303400 | 158.8629 | -0.92 | -0.58 | 159.76 | 160.16999 | 158.8629 | 7962 |
| 1727217000 | 159.7825 | 1.11 | 0.70 | 159.51 | 159.85 | 158.6253 | 5102 |
| 1727130600 | 158.6714 | -0.09 | -0.06 | 159.25 | 159.25 | 158.15 | 8237 |
| 1726871400 | 158.76 | -0.23 | -0.14 | 159.04 | 159.04 | 158.22 | 3143 |
| 1726785000 | 158.99 | 3.09 | 1.98 | 159.65 | 159.65 | 158.63 | 11554 |
| 1726698600 | 155.8983 | -0.42 | -0.27 | 156.37 | 158.125 | 155.31 | 7989 |
| 1726612200 | 156.3142 | 0.13 | 0.08 | 157.06 | 157.2586 | 156.13999 | 5829 |
| 1726525800 | 156.1831 | 0.8 | 0.52 | 155.41 | 156.43 | 155.41 | 4078 |
| 1726266600 | 155.38 | 2.32 | 1.52 | 153.72999 | 155.63999 | 153.72999 | 8100 |
| 1726180200 | 153.06 | 0.92 | 0.61 | 152.76 | 153.66 | 151.72999 | 7013 |
| 1726093800 | 152.1387 | 1.13 | 0.75 | 150.61 | 152.15 | 148.6 | 23255 |
| 1726007400 | 151.01 | 0.41 | 0.27 | 151.31 | 151.31 | 149.38999 | 10303 |
| 1725921000 | 150.6 | 1.55 | 1.04 | 150.3 | 151.66999 | 150.06 | 44273 |
| 1725661800 | 149.0542 | -2.47 | -1.63 | 152.55 | 152.91 | 148.65 | 18315 |
| 1725575400 | 151.5246 | -0.52 | -0.34 | 151.86 | 152.1602 | 150.53 | 14543 |
| 1725489000 | 152.04 | -0.59 | -0.39 | 151.38999 | 153.0541 | 150.71 | 9515 |
| 1725402600 | 152.63 | -4.6 | -2.93 | 156.37 | 157.1582 | 152.3411 | 14228 |
| 1725057000 | 157.2318 | 0.16 | 0.10 | 157.72999 | 157.72999 | 156.1476 | 4634 |
| 1724970600 | 157.0712 | 2.39 | 1.55 | 155.77 | 158.5 | 155.77 | 13118 |
| 1724884200 | 154.6792 | -1.68 | -1.08 | 155.94 | 156.08 | 154.6601 | 7257 |
| 1724797800 | 156.362 | -0.59 | -0.37 | 155.86 | 156.83 | 155.85 | 2563 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
