Hot Features
프리미엄
Mini S&P 500 (WSPFUT)
BMF
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734127200 | 6056.25 | -4 | -0.07 | 6080.25 | 6086.5 | 6042.75 | 14749 |
| 1734040800 | 6060.25 | -39.25 | -0.64 | 6084.25 | 6089 | 6060.25 | 13060 |
| 1733954400 | 6099.5 | 53.25 | 0.88 | 6051 | 6103.75 | 6045.5 | 13883 |
| 1733868000 | 6046.25 | -16 | -0.26 | 6070 | 6076.25 | 6041.5 | 11324 |
| 1733781600 | 6062.25 | -34.75 | -0.57 | 6094 | 6099.75 | 6061.5 | 8454 |
| 1733522400 | 6097 | 2 | 0.03 | 6084.75 | 6111.25 | 6079 | 15725 |
| 1733436000 | 6095 | -7.25 | -0.12 | 6095.25 | 6107.75 | 6087.5 | 12493 |
| 1733349600 | 6102.25 | 34.75 | 0.57 | 6081.75 | 6102.5 | 6073.75 | 14613 |
| 1733263200 | 6067.5 | 6 | 0.10 | 6064.75 | 6067.75 | 6048.5 | 12610 |
| 1733176800 | 6061.5 | 20.75 | 0.34 | 6044.25 | 6069 | 6044 | 13951 |
| 1732917600 | 6040.75 | 23.25 | 0.39 | 6031 | 6060.75 | 6019.5 | 14377 |
| 1732831200 | 6017.5 | 2.75 | 0.05 | 6022.75 | 6033.5 | 6017.5 | 6097 |
| 1732744800 | 6014.75 | -23.75 | -0.39 | 6030.5 | 6040 | 6002.25 | 17350 |
| 1732658400 | 6038.5 | 32.25 | 0.54 | 6019 | 6045 | 6012.5 | 20915 |
| 1732572000 | 6006.25 | 12.25 | 0.20 | 6018.25 | 6040.75 | 5983.75 | 24792 |
| 1732312800 | 5994 | 15 | 0.25 | 5960 | 5994.5 | 5960 | 21290 |
| 1732226400 | 5979 | 39.25 | 0.66 | 5940.5 | 5986 | 5909.25 | 45645 |
| 1732053600 | 5939.75 | 25.5 | 0.43 | 5899.25 | 5949 | 5856.75 | 30225 |
| 1731967200 | 5914.25 | -61 | -1.02 | 5905.75 | 5934 | 5888.75 | 24215 |
| 1731621600 | 5975.25 | -44 | -0.73 | 6024.75 | 6026 | 5970.75 | 26915 |
| 1731535200 | 6019.25 | 9.25 | 0.15 | 6000.75 | 6036.75 | 5993.75 | 33906 |
| 1731448800 | 6010 | -24 | -0.40 | 6023.75 | 6037.5 | 5988.75 | 19212 |
| 1731362400 | 6034 | 6.5 | 0.11 | 6044.25 | 6054.25 | 6015 | 15113 |
| 1731103200 | 6027.5 | 25 | 0.42 | 5998.75 | 6041.25 | 5997 | 15975 |
| 1731016800 | 6002.5 | 41.75 | 0.70 | 5971 | 6014.25 | 5968.75 | 30506 |
| 1730930400 | 5960.75 | 146 | 2.51 | 5928 | 5967.75 | 5902.75 | 37275 |
| 1730844000 | 5814.75 | 62.5 | 1.09 | 5753.75 | 5815.75 | 5750.5 | 22016 |
| 1730757600 | 5752.25 | -13.5 | -0.23 | 5768.5 | 5776 | 5726.25 | 20558 |
| 1730498400 | 5765.75 | 28 | 0.49 | 5761 | 5805.25 | 5754.25 | 28579 |
| 1730412000 | 5737.75 | -107 | -1.83 | 5819.75 | 5821.75 | 5736.25 | 37276 |
| 1730325600 | 5844.75 | -37 | -0.63 | 5876.5 | 5888.5 | 5843 | 26677 |
| 1730239200 | 5881.75 | 14.75 | 0.25 | 5855.75 | 5885.5 | 5840 | 22937 |
| 1730152800 | 5867 | 23.75 | 0.41 | 5873 | 5884.25 | 5862 | 17173 |
| 1729893600 | 5843.25 | -12.25 | -0.21 | 5865 | 5902 | 5837.25 | 18005 |
| 1729807200 | 5855.5 | 5.5 | 0.09 | 5869 | 5872.25 | 5824.75 | 16932 |
| 1729720800 | 5850 | -39 | -0.66 | 5880 | 5884 | 5804.25 | 20826 |
| 1729634400 | 5889 | -15 | -0.25 | 5873.25 | 5906 | 5863.75 | 10283 |
| 1729548000 | 5904 | -9 | -0.15 | 5889.25 | 5910.5 | 5867.75 | 12325 |
| 1729288800 | 5913 | 25 | 0.42 | 5900 | 5917.25 | 5889.25 | 10366 |
| 1729202400 | 5888 | 0 | 0.00 | 5910 | 5929 | 5887.75 | 12569 |
| 1729116000 | 5888 | 24.25 | 0.41 | 5863.5 | 5895 | 5855.5 | 9088 |
| 1729029600 | 5863.75 | -50 | -0.85 | 5908.5 | 5916.5 | 5853.5 | 18024 |
| 1728943200 | 5913.75 | 57.75 | 0.99 | 5867.5 | 5920.25 | 5867 | 14104 |
| 1728684000 | 5856 | 26 | 0.45 | 5823.75 | 5870.25 | 5823.75 | 14101 |
| 1728597600 | 5830 | -9 | -0.15 | 5833 | 5845 | 5813.75 | 19490 |
| 1728511200 | 5839 | 37 | 0.64 | 5798.5 | 5848.75 | 5794.75 | 18741 |
| 1728424800 | 5802 | 47 | 0.82 | 5770.75 | 5809 | 5766 | 14065 |
| 1728338400 | 5755 | -42.5 | -0.73 | 5777.75 | 5791 | 5737.25 | 16818 |
| 1728079200 | 5797.5 | 47.5 | 0.83 | 5767 | 5806.75 | 5754.5 | 27445 |
| 1727992800 | 5750 | -26.25 | -0.45 | 5757 | 5772.25 | 5728.5 | 21716 |
| 1727906400 | 5776.25 | 14 | 0.24 | 5746 | 5776.25 | 5727 | 21110 |
| 1727820000 | 5762.25 | -46.75 | -0.80 | 5809 | 5815 | 5735.25 | 30560 |
| 1727733600 | 5809 | 17 | 0.29 | 5779.75 | 5822 | 5758.25 | 18016 |
| 1727474400 | 5792 | -14.75 | -0.25 | 5805.75 | 5822.75 | 5784.5 | 14675 |
| 1727388000 | 5806.75 | 19.75 | 0.34 | 5823.25 | 5831.25 | 5780 | 14435 |
| 1727301600 | 5787 | -8.5 | -0.15 | 5788.5 | 5800.5 | 5770.75 | 10467 |
| 1727215200 | 5795.5 | 21.5 | 0.37 | 5775.75 | 5796 | 5756.5 | 17629 |
| 1727128800 | 5774 | 72.25 | 1.27 | 5769.25 | 5786 | 5763.5 | 16552 |
| 1726869600 | 5701.75 | -11 | -0.19 | 5704.25 | 5714 | 5701 | 907 |
| 1726783200 | 5712.75 | 75.75 | 1.34 | 5713.25 | 5737.25 | 5688.25 | 14470 |
| 1726696800 | 5637 | -6.25 | -0.11 | 5645 | 5695.25 | 5615.5 | 33746 |
| 1726610400 | 5643.25 | 9.75 | 0.17 | 5661.5 | 5675 | 5617.25 | 16050 |
| 1726524000 | 5633.5 | 8.25 | 0.15 | 5626.5 | 5641.5 | 5609.25 | 11341 |
