Hot Features
프리미엄
SPDR S&P 500 UCITS ETF (SPY5.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735313700 | 480.586 | 7.92 | 1.68 | 480.3669 | 480.586 | 480.3669 | 69 |
| 1735057680 | 472.6656 | 0 | 0.00 | 472.6656 | 472.6656 | 472.6656 | 0 |
| 1734971280 | 472.6656 | -110.17 | -18.90 | 595.412 | 595.412 | 471.6735 | 929 |
| 1734712200 | 582.8338 | -6.92 | -1.17 | 464.6868 | 582.8338 | 463.0848 | 592 |
| 1734622440 | 589.7536 | 111.01 | 23.19 | 590.0096 | 592.67679 | 470.5534 | 433 |
| 1734536340 | 478.745 | -126.57 | -20.91 | 477.9799 | 607.5032 | 477.745 | 1243 |
| 1734449880 | 605.318 | 125.33 | 26.11 | 478.2508 | 606.0992 | 477.1195 | 927 |
| 1734366420 | 479.986 | 0.63 | 0.13 | 479.9635 | 607.4344 | 479.46467 | 306 |
| 1734104460 | 479.3556 | 0.85 | 0.18 | 481.1008 | 608.322 | 479.3556 | 1142 |
| 1734020880 | 478.5072 | 1.92 | 0.40 | 476.855 | 478.5072 | 476.4955 | 259 |
| 1733931060 | 476.592 | 0.89 | 0.19 | 474.595 | 606.726 | 474.595 | 3717 |
| 1733848080 | 475.7055 | -1.4 | -0.29 | 475.37 | 606.8184 | 474.83 | 1221 |
| 1733761860 | 477.1058 | -1.03 | -0.21 | 610.0152 | 610.0566 | 473.984 | 2607 |
| 1733495700 | 478.131 | 0.81 | 0.17 | 476.73 | 610.102 | 475.889 | 2118 |
| 1733416140 | 477.3178 | -130.09 | -21.42 | 478.205 | 609.17859 | 477.1952 | 2809 |
| 1733326500 | 607.412 | 3.09 | 0.51 | 478.092 | 607.412 | 478.092 | 968 |
| 1733239800 | 604.3192 | 126.35 | 26.43 | 478.099 | 604.3192 | 476.9865 | 2013 |
| 1733156940 | 477.9688 | 3.11 | 0.66 | 603.04 | 604.6428 | 474.127 | 3676 |
| 1732897620 | 474.8576 | 0.02 | 0.00 | 473.8618 | 601.6778 | 472.97883 | 1417 |
| 1732808160 | 474.8346 | -0.82 | -0.17 | 475.1696 | 601.2632 | 474.5865 | 860 |
| 1732721820 | 475.6532 | -1.75 | -0.37 | 477.479 | 477.479 | 475.6532 | 827 |
| 1732638480 | 477.40786 | -122.85 | -20.47 | 477.3632 | 599.4874 | 475.9818 | 3562 |
| 1732548840 | 600.2532 | 123.89 | 26.01 | 477.155 | 601.4384 | 476.1632 | 1571 |
| 1732289460 | 476.3588 | -116.95 | -19.71 | 474.0135 | 477.3246 | 473.4935 | 9389 |
| 1732203480 | 593.308 | 125.67 | 26.87 | 467.019 | 594.0832 | 466.8802 | 2199 |
| 1732120140 | 467.6356 | 3.09 | 0.66 | 468.1425 | 592.52279 | 464.8476 | 1785 |
| 1732033620 | 464.54888 | -1.05 | -0.23 | 466.276 | 588.298 | 463.352 | 2611 |
| 1731947580 | 465.5968 | -2.18 | -0.47 | 587.20079 | 588.4092 | 464.7565 | 10483 |
| 1731688080 | 467.7758 | -2.16 | -0.46 | 467.055 | 592.1232 | 466.1262 | 2396 |
| 1731598260 | 469.934 | -129.16 | -21.56 | 473.655 | 599.4144 | 469.934 | 346 |
| 1731511920 | 599.0968 | 129.64 | 27.61 | 469.199 | 599.0968 | 468.839 | 3233 |
| 1731428820 | 469.46003 | 2.89 | 0.62 | 600.0004 | 600.5924 | 467.142 | 3638 |
| 1731342540 | 466.569 | 3.88 | 0.84 | 466.0476 | 601.55679 | 466.0476 | 2719 |
| 1731083160 | 462.6876 | 3.7 | 0.81 | 597.9876 | 599.352 | 460.1138 | 5905 |
| 1730993820 | 458.9904 | 18.23 | 4.14 | 458.9359 | 596.05359 | 458.2586 | 4583 |
| 1730910480 | 440.75923 | 0 | 0.00 | 440.75923 | 440.75923 | 440.75923 | 0 |
| 1730824080 | 440.75923 | -131.5 | -22.98 | 440.702 | 572.6704 | 440.314 | 1701 |
| 1730737740 | 572.25699 | 128.38 | 28.92 | 442.472 | 574.188 | 441.2502 | 1051 |
| 1730475300 | 443.8802 | -1.37 | -0.31 | 443.3748 | 573.0416 | 442.225 | 1771 |
| 1730388900 | 445.2524 | -138.29 | -23.70 | 444.6702 | 577.6244 | 444.0402 | 1542 |
| 1730305440 | 583.54549 | 135.14 | 30.14 | 448.8504 | 584.6778 | 448.1972 | 4606 |
| 1730193840 | 448.4044 | -0.44 | -0.10 | 448.6032 | 582.4868 | 447.732 | 6247 |
| 1730132940 | 448.8466 | -0.19 | -0.04 | 450.682 | 584.1944 | 448.5244 | 6358 |
| 1729869960 | 449.03666 | 1.4 | 0.31 | 581.1508 | 582.3156 | 448.30322 | 4429 |
| 1729783680 | 447.638 | -0.97 | -0.22 | 582.2504 | 582.498 | 447.4156 | 5288 |
| 1729697340 | 448.6076 | -0.83 | -0.18 | 584.6044 | 584.6044 | 448.6076 | 3575 |
| 1729610340 | 449.4375 | -0.48 | -0.11 | 449.068 | 583.58439 | 448.528 | 1666 |
| 1729524420 | 449.918 | 0.81 | 0.18 | 449.745 | 585.7204 | 448.3795 | 8737 |
| 1729262100 | 449.105 | -0.99 | -0.22 | 447.7375 | 585.5475 | 447.55 | 2015 |
| 1729178580 | 450.099 | 4.24 | 0.95 | 450.6731 | 585.9168 | 449.9052 | 5419 |
| 1729092540 | 445.858 | -1.75 | -0.39 | 447.2535 | 581.7544 | 445.858 | 3160 |
| 1729006140 | 447.61068 | -0.32 | -0.07 | 447.5935 | 586.25699 | 445.8065 | 946 |
| 1728919680 | 447.928 | 3.93 | 0.89 | 444.8465 | 448.10836 | 444.537 | 1422 |
| 1728657480 | 443.998 | 2.38 | 0.54 | 577.5152 | 577.5152 | 441.24 | 369 |
| 1728574140 | 441.6176 | 2.13 | 0.48 | 442.0925 | 443.362 | 441.6176 | 1142 |
| 1728484740 | 439.49 | 3.34 | 0.77 | 438.1995 | 439.49 | 438.1995 | 1879 |
| 1728401340 | 436.1452 | -1.92 | -0.44 | 435.14 | 571.11699 | 434.8162 | 1328 |
| 1728311580 | 438.065 | 2.68 | 0.61 | 573.3532 | 573.3532 | 436.8135 | 1681 |
| 1728053040 | 435.3875 | 1.96 | 0.45 | 433.152 | 573.782 | 433.152 | 1699 |
| 1727966700 | 433.428 | 5.89 | 1.38 | 431.512 | 434.7325 | 431.512 | 2027 |
| 1727882940 | 427.535 | -1.06 | -0.25 | 428.2015 | 428.822 | 427.535 | 2690 |
| 1727793720 | 428.5985 | 0.85 | 0.20 | 431.3465 | 432.015 | 428.5985 | 1248 |
| 1727710080 | 427.74749 | -1.23 | -0.29 | 428.309 | 572.927 | 426.436 | 3045 |
