Hot Features
프리미엄
S&P 500 - Junho 2025 (ISPM25)
BMF
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 66.75 | 1.08921796598 | 6128.25 | 6199.25 | 6108.25 | 15 | 6140.51351351 | F |
| 4 | 101.5 | 1.66570936244 | 6093.5 | 6219 | 6075.5 | 11 | 6147.45986239 | F |
| 12 | -10.5 | -0.169204737733 | 6205.5 | 6219 | 5912 | 10 | 6124.18114973 | F |
| 26 | -10.5 | -0.169204737733 | 6205.5 | 6219 | 5912 | 10 | 6124.18114973 | F |
| 52 | -10.5 | -0.169204737733 | 6205.5 | 6219 | 5912 | 10 | 6124.18114973 | F |
| 156 | -10.5 | -0.169204737733 | 6205.5 | 6219 | 5912 | 10 | 6124.18114973 | F |
| 260 | -10.5 | -0.169204737733 | 6205.5 | 6219 | 5912 | 10 | 6124.18114973 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 6195 | -2.25 | -0.04 | 6198.75 | 6198.75 | 6195 | 3 |
| 1739484000 | 6197.25 | 57.75 | 0.94 | 6168 | 6199.25 | 6162 | 14 |
| 1739397600 | 6139.5 | -16 | -0.26 | 6120 | 6139.5 | 6120 | 11 |
| 1739311200 | 6155.5 | 3 | 0.05 | 6142.5 | 6155.5 | 6142.5 | 4 |
| 1739224800 | 6152.5 | 39.5 | 0.65 | 6138.25 | 6152.75 | 6138.25 | 10 |
| 1738965600 | 6113 | -56.25 | -0.91 | 6128.25 | 6128.25 | 6108.25 | 35 |
| 1738879200 | 6169.25 | 16.5 | 0.27 | 6159.75 | 6169.25 | 6156 | 14 |
| 1738792800 | 6152.75 | 26 | 0.42 | 6097.75 | 6153 | 6097.75 | 14 |
| 1738706400 | 6126.75 | 42 | 0.69 | 6115.75 | 6128.25 | 6115.75 | 4 |
| 1738620000 | 6084.75 | -47 | -0.77 | 6088 | 6103.25 | 6084.75 | 4 |
| 1738360800 | 6131.75 | -34.5 | -0.56 | 6187 | 6200 | 6120 | 16 |
| 1738274400 | 6166.25 | 33 | 0.54 | 6147.25 | 6173 | 6147 | 17 |
| 1738188000 | 6133.25 | -28.5 | -0.46 | 6165.25 | 6165.25 | 6124.75 | 7 |
| 1738101600 | 6161.75 | 50 | 0.82 | 6108 | 6161.75 | 6108 | 4 |
| 1738015200 | 6111.75 | -86 | -1.39 | 6075.5 | 6111.75 | 6075.5 | 8 |
| 1737756000 | 6197.75 | -21.25 | -0.34 | 6211 | 6217.75 | 6191 | 7 |
| 1737669600 | 6219 | 32.75 | 0.53 | 6182 | 6219 | 6182 | 11 |
| 1737583200 | 6186.25 | 36.25 | 0.59 | 6195 | 6195 | 6186.25 | 4 |
| 1737496800 | 6150 | 20 | 0.33 | 6124.5 | 6150 | 6119.25 | 8 |
| 1737410400 | 6130 | 33 | 0.54 | 6085.25 | 6130 | 6085 | 22 |
| 1737151200 | 6097 | 58 | 0.96 | 6093.5 | 6103 | 6093.5 | 4 |
| 1737064800 | 6039 | -14.75 | -0.24 | 6054.5 | 6054.5 | 6035.75 | 5 |
| 1736978400 | 6053.75 | 108.5 | 1.82 | 6040 | 6053.75 | 6040 | 4 |
| 1736892000 | 5945.25 | 8.5 | 0.14 | 5963 | 5963 | 5934 | 5 |
| 1736805600 | 5936.75 | 6.75 | 0.11 | 5912 | 5936.75 | 5912 | 4 |
| 1736546400 | 5930 | -121.25 | -2.00 | 6005.5 | 6005.75 | 5928 | 26 |
| 1736460000 | 6051.25 | 33 | 0.55 | 6018 | 6051.25 | 6018 | 2 |
| 1736373600 | 6018.25 | 2.75 | 0.05 | 5999.75 | 6018.25 | 5984.75 | 13 |
| 1736287200 | 6015.5 | -66.75 | -1.10 | 6038.5 | 6038.5 | 6014.5 | 4 |
| 1736200800 | 6082.25 | 30.75 | 0.51 | 6119 | 6119 | 6078 | 5 |
| 1735941600 | 6051.5 | 68.5 | 1.14 | 6050 | 6051.5 | 6048 | 5 |
| 1735855200 | 5983 | -38.5 | -0.64 | 6053 | 6053 | 5951 | 5 |
| 1735595760 | 6021.5 | -68.75 | -1.13 | 6050 | 6050 | 6021.5 | 2 |
| 1735336800 | 6090.25 | -75 | -1.22 | 6090.25 | 6090.25 | 6090.25 | 1 |
| 1735250400 | 6165.25 | 60.5 | 0.99 | 6140 | 6165.25 | 6140 | 2 |
| 1734991200 | 6104.75 | -100.75 | -1.62 | 6062 | 6104.75 | 6062 | 2 |
| 1734732000 | 6205.5 | 0 | 0.00 | 6205.5 | 6205.5 | 6205.5 | 0 |
| 1734645600 | 6205.5 | 0 | 0.00 | 6205.5 | 6205.5 | 6205.5 | 0 |
| 1734559200 | 6205.5 | 0 | 0.00 | 6205.5 | 6205.5 | 6205.5 | 0 |
| 1734472800 | 6205.5 | 0 | 0.00 | 6205.5 | 6205.5 | 6205.5 | 0 |
| 1734386400 | 6205.5 | 0 | 0.00 | 6205.5 | 6205.5 | 6205.5 | 0 |
| 1734127200 | 6205.5 | 0 | 0.00 | 6205.5 | 6205.5 | 6205.5 | 0 |
