Hot Features
프리미엄
S&P 500 - Dezembro 2024 (ISPZ24)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732053600 | 5940.25 | 17.5 | 0.30 | 5898.75 | 5949.25 | 5858.25 | 1757 |
| 1731967200 | 5922.75 | -59 | -0.99 | 5903 | 5933.5 | 5889 | 1018 |
| 1731621600 | 5981.75 | -39.25 | -0.65 | 6021.5 | 6024.25 | 5972 | 1306 |
| 1731535200 | 6021 | 7 | 0.12 | 6000.25 | 6037 | 5993.75 | 2027 |
| 1731448800 | 6014 | -22 | -0.36 | 6023.5 | 6037.5 | 5988.5 | 1123 |
| 1731362400 | 6036 | 11.5 | 0.19 | 6043.5 | 6054 | 6015.75 | 614 |
| 1731103200 | 6024.5 | 29.75 | 0.50 | 5997.75 | 6041 | 5997.25 | 1062 |
| 1731016800 | 5994.75 | 33.5 | 0.56 | 5971.75 | 6014.25 | 5969.25 | 1759 |
| 1730930400 | 5961.25 | 146 | 2.51 | 5926 | 5967.25 | 5903.75 | 1870 |
| 1730844000 | 5815.25 | 67.75 | 1.18 | 5758 | 5816.25 | 5752 | 776 |
| 1730757600 | 5747.5 | -13.5 | -0.23 | 5773 | 5774.75 | 5726.5 | 773 |
| 1730498400 | 5761 | 21 | 0.37 | 5762.25 | 5805 | 5755 | 1252 |
| 1730412000 | 5740 | -109.25 | -1.87 | 5818 | 5821.5 | 5737 | 2048 |
| 1730325600 | 5849.25 | -32.75 | -0.56 | 5875 | 5888.75 | 5843.75 | 1060 |
| 1730239200 | 5882 | 14 | 0.24 | 5855.25 | 5885 | 5840 | 914 |
| 1730152800 | 5868 | 27.75 | 0.48 | 5872 | 5882.25 | 5862 | 858 |
| 1729893600 | 5840.25 | -13.75 | -0.23 | 5866.25 | 5900 | 5838 | 1423 |
| 1729807200 | 5854 | 7 | 0.12 | 5868.25 | 5871 | 5825.5 | 699 |
| 1729720800 | 5847 | -44.75 | -0.76 | 5881 | 5883.75 | 5805 | 1116 |
| 1729634400 | 5891.75 | -10.25 | -0.17 | 5872 | 5905.5 | 5864.75 | 555 |
| 1729548000 | 5902 | -7.75 | -0.13 | 5887.75 | 5909.5 | 5868.75 | 612 |
| 1729288800 | 5909.75 | 18.5 | 0.31 | 5900.25 | 5917 | 5891.25 | 455 |
| 1729202400 | 5891.25 | 5.25 | 0.09 | 5911.75 | 5927.25 | 5889 | 611 |
| 1729116000 | 5886 | 22 | 0.38 | 5869.5 | 5894.5 | 5856.75 | 452 |
| 1729029600 | 5864 | -52.5 | -0.89 | 5912.75 | 5915.75 | 5854 | 1424 |
| 1728943200 | 5916.5 | 59.5 | 1.02 | 5871 | 5920 | 5870 | 773 |
| 1728684000 | 5857 | 23.75 | 0.41 | 5825.75 | 5870 | 5825.75 | 886 |
| 1728597600 | 5833.25 | -3.75 | -0.06 | 5836.75 | 5845 | 5813.5 | 1240 |
| 1728511200 | 5837 | 35.5 | 0.61 | 5797.75 | 5847.75 | 5797.25 | 1067 |
| 1728424800 | 5801.5 | 44 | 0.76 | 5771.75 | 5809 | 5766.5 | 803 |
| 1728338400 | 5757.5 | -40.5 | -0.70 | 5778.5 | 5791 | 5737.25 | 610 |
| 1728079200 | 5798 | 48.75 | 0.85 | 5766 | 5806.5 | 5754.5 | 1201 |
| 1727992800 | 5749.25 | -23.5 | -0.41 | 5756.5 | 5771 | 5730 | 1159 |
| 1727906400 | 5772.75 | 13 | 0.23 | 5745.25 | 5774 | 5727.5 | 628 |
| 1727820000 | 5759.75 | -47.25 | -0.81 | 5812.75 | 5814.5 | 5735.75 | 1460 |
| 1727733600 | 5807 | 14.75 | 0.25 | 5777 | 5820.75 | 5761 | 1066 |
| 1727474400 | 5792.25 | -14.25 | -0.25 | 5809 | 5822 | 5787.75 | 795 |
| 1727388000 | 5806.5 | 21.5 | 0.37 | 5821.75 | 5831 | 5780.75 | 822 |
| 1727301600 | 5785 | -10.75 | -0.19 | 5789.5 | 5799.75 | 5771.5 | 547 |
| 1727215200 | 5795.75 | 19 | 0.33 | 5781.75 | 5796 | 5758.5 | 1099 |
| 1727128800 | 5776.75 | 14.75 | 0.26 | 5769.5 | 5785.25 | 5765.75 | 672 |
| 1726869600 | 5762 | -16.5 | -0.29 | 5768 | 5777.75 | 5737 | 1221 |
| 1726783200 | 5778.5 | 86.25 | 1.52 | 5775.5 | 5800.25 | 5754.75 | 1403 |
| 1726696800 | 5692.25 | -14.5 | -0.25 | 5705.5 | 5770 | 5681 | 1124 |
| 1726610400 | 5706.75 | 3 | 0.05 | 5725 | 5738.75 | 5683.5 | 264 |
| 1726524000 | 5703.75 | 13.25 | 0.23 | 5687.5 | 5705.5 | 5679 | 95 |
| 1726264800 | 5690.5 | 26 | 0.46 | 5674.5 | 5703.25 | 5674.5 | 92 |
| 1726178400 | 5664.5 | 37.5 | 0.67 | 5627 | 5664.5 | 5605.75 | 59 |
| 1726092000 | 5627 | 97.75 | 1.77 | 5548.25 | 5627.5 | 5475 | 188 |
| 1726005600 | 5529.25 | 0 | 0.00 | 5529.25 | 5529.25 | 5529.25 | 0 |
| 1725919200 | 5529.25 | -175 | -3.07 | 5513.5 | 5529.25 | 5513.5 | 3 |
| 1725660000 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1725573600 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1725487200 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1725400800 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1725314400 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1725055200 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1724968800 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1724882400 | 5704.25 | -13 | -0.23 | 5703.25 | 5704.25 | 5703.25 | 2 |
| 1724796000 | 5717.25 | 0 | 0.00 | 5717.25 | 5717.25 | 5717.25 | 0 |
| 1724709600 | 5717.25 | 0 | 0.00 | 5717.25 | 5717.25 | 5717.25 | 0 |
| 1724450400 | 5717.25 | 0 | 0.00 | 5717.25 | 5717.25 | 5717.25 | 0 |
| 1724364000 | 5717.25 | 270.5 | 4.97 | 5717.25 | 5717.25 | 5717.25 | 1 |
| 1724241600 | 5446.75 | 0 | 0.00 | 5446.75 | 5446.75 | 5446.75 | 0 |
