Hot Features
프리미엄
S&P Global Inc (SPGI)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.19 | 2.48943165806 | 489.67 | 506.11 | 478.6 | 1471322 | 490.47936158 | CS |
| 4 | 14.71 | 3.01960381813 | 487.15 | 506.56 | 478.6 | 1229427 | 494.28816905 | CS |
| 12 | 4.27 | 0.858136216564 | 497.59 | 527.89 | 477.29 | 1254854 | 500.4893449 | CS |
| 26 | 13.38 | 2.73910907304 | 488.48 | 533.29 | 467.69 | 1139038 | 502.65232109 | CS |
| 52 | 68.02 | 15.6785911857 | 433.84 | 533.29 | 407.69 | 1212879 | 465.83484917 | CS |
| 156 | 75.65 | 17.7494662256 | 426.21 | 533.29 | 279.32 | 1522404 | 392.51513182 | CS |
| 260 | 202.44 | 67.6107140472 | 299.42 | 533.29 | 186.055 | 1464991 | 376.74453897 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 501.86 | -3.3 | -0.65 | 503.05 | 507.1415 | 501.03 | 1759800 |
| 1737070800 | 505.16 | 8.64 | 1.74 | 495.49 | 506.11 | 495.49 | 1218320 |
| 1736984400 | 496.52 | 12.05 | 2.49 | 490.61 | 498.02 | 487.805 | 1972664 |
| 1736898000 | 484.47 | 1.88 | 0.39 | 484.82 | 486.99 | 482.43 | 1548698 |
| 1736811600 | 482.59 | -0.13 | -0.03 | 479.95 | 483.2 | 478.6 | 1457604 |
| 1736552400 | 482.72 | -13.14 | -2.65 | 489.67 | 491.35 | 481.25 | 1159324 |
| 1736379600 | 495.86 | 4.51 | 0.92 | 490.22 | 496.13 | 488.39 | 1221837 |
| 1736293200 | 491.35 | -2.84 | -0.57 | 493 | 497.01 | 488.47 | 1518351 |
| 1736206800 | 494.19 | -5.38 | -1.08 | 499.9536 | 500.915 | 492.63 | 862437 |
| 1735947600 | 499.57 | 4.07 | 0.82 | 502.66 | 502.83 | 495.77 | 1367507 |
| 1735861200 | 495.5 | -2.53 | -0.51 | 500.25 | 503.27 | 493.24 | 1527972 |
| 1735688400 | 498.03 | 0.01 | 0.00 | 498.73 | 500.9275 | 495.705 | 705777 |
| 1735602000 | 498.02 | -3.78 | -0.75 | 496.01 | 500.45 | 494 | 783421 |
| 1735342800 | 501.8 | -2.98 | -0.59 | 502.56 | 506.56 | 499.4634 | 655308 |
| 1735256400 | 504.78 | 0.03 | 0.01 | 502.07 | 506.03 | 499.99 | 557409 |
| 1735077840 | 504.75 | 6.5 | 1.30 | 499.79 | 504.75 | 498.22 | 432249 |
| 1734997200 | 498.25 | 6.44 | 1.31 | 492.48 | 498.9 | 488.525 | 1615887 |
| 1734738000 | 491.81 | 5.25 | 1.08 | 487.15 | 494.8203 | 486.25 | 2295502 |
| 1734651600 | 486.56 | -3.57 | -0.73 | 492.55 | 495.5 | 485.72 | 1557551 |
| 1734565200 | 490.13 | -10.38 | -2.07 | 501 | 506.0872 | 489.69 | 1426314 |
| 1734478800 | 500.51 | -2.35 | -0.47 | 499.6 | 501.98 | 497.39 | 1434882 |
| 1734392400 | 502.86 | -2.89 | -0.57 | 509.315 | 509.3975 | 502.19 | 1416958 |
| 1734133200 | 505.75 | -7.12 | -1.39 | 513.32 | 513.695 | 504.27 | 1171038 |
| 1734046800 | 512.87 | -3.4 | -0.66 | 515.02 | 518.64 | 512.82 | 822233 |
| 1733960400 | 516.27 | 4.12 | 0.80 | 510.06 | 519.85 | 509.76 | 862528 |
| 1733874000 | 512.15 | -1.2 | -0.23 | 511.09 | 514.5 | 509.405 | 1345117 |
| 1733787600 | 513.35 | -3.42 | -0.66 | 514.08 | 517.9399 | 509.38 | 1174043 |
| 1733528400 | 516.77 | 2.88 | 0.56 | 514.535 | 520.58 | 513.49 | 893864 |
| 1733442000 | 513.89 | -6.37 | -1.22 | 517.98 | 518.05999 | 511.8 | 974000 |
| 1733355600 | 520.26 | 2.07 | 0.40 | 522.5 | 527.89 | 519.84 | 1265619 |
| 1733269200 | 518.19 | -4.68 | -0.90 | 523.02 | 523.7 | 517.73 | 1235265 |
| 1733182800 | 522.87 | 0.36 | 0.07 | 521.19 | 524.29 | 518.28 | 1446249 |
| 1732917840 | 522.51 | -0.35 | -0.07 | 524.4 | 526.75 | 521.41 | 813395 |
| 1732750800 | 522.86 | 0.9 | 0.17 | 522.77 | 526.81989 | 519.53009 | 1377133 |
| 1732664400 | 521.96 | 1.45 | 0.28 | 521.16999 | 524 | 515.97 | 921941 |
| 1732578000 | 520.51 | 6.05 | 1.18 | 518.205 | 520.83 | 514.80999 | 1868307 |
| 1732318800 | 514.46 | 3.09 | 0.60 | 513.5 | 517.41999 | 512.61 | 1196327 |
| 1732232400 | 511.37 | 8.24 | 1.64 | 509.13 | 513.55999 | 504.92 | 1137052 |
| 1732146000 | 503.13 | 0.82 | 0.16 | 505.275 | 507.47 | 496.13 | 1234728 |
| 1732059600 | 502.31 | -0.69 | -0.14 | 503.52 | 505.88 | 499.8 | 1371742 |
| 1731973200 | 503 | -0.29 | -0.06 | 501.87 | 504.73 | 499.15 | 1433677 |
| 1731714000 | 503.29 | -7.35 | -1.44 | 507.135 | 510.79 | 502.06 | 1104605 |
| 1731627600 | 510.64 | 0.35 | 0.07 | 514.79 | 515.7336 | 510.289 | 771554 |
| 1731541200 | 510.29 | 6.82 | 1.35 | 504.395 | 515.7967 | 503.535 | 1070049 |
| 1731454800 | 503.47 | -3.79 | -0.75 | 507.305 | 508.05 | 503.21 | 1015609 |
| 1731368400 | 507.26 | 4.44 | 0.88 | 500.93 | 509.96 | 500.93 | 1096744 |
| 1731109200 | 502.82 | 5.72 | 1.15 | 497.1 | 507.49 | 497.1 | 1316663 |
| 1731022800 | 497.1 | 7.11 | 1.45 | 493.02 | 498.32 | 492.31 | 1283223 |
| 1730936400 | 489.99 | 0.28 | 0.06 | 503 | 503 | 477.29 | 2386158 |
| 1730850000 | 489.71 | 3.94 | 0.81 | 484.84 | 489.82 | 484.84 | 1863498 |
| 1730763600 | 485.77 | 2.46 | 0.51 | 483.93 | 486.7493 | 482.9202 | 1906823 |
| 1730500800 | 483.31 | 2.95 | 0.61 | 482.14 | 487.23 | 480.88 | 933877 |
| 1730414400 | 480.36 | -5.58 | -1.15 | 483.01 | 485.88 | 480.03 | 1309516 |
| 1730328000 | 485.94 | -0.81 | -0.17 | 486.75 | 490.585 | 484.75 | 1088607 |
| 1730241600 | 486.75 | -0.49 | -0.10 | 486.5 | 489.82 | 486.03 | 1595273 |
| 1730155200 | 487.24 | -3.37 | -0.69 | 495.25 | 495.25 | 486.31 | 1264910 |
| 1729896000 | 490.61 | -2.6 | -0.53 | 497.59 | 498.93 | 488.64 | 984484 |
| 1729809600 | 493.21 | -17.71 | -3.47 | 500 | 502.415 | 492.04 | 1710465 |
| 1729723200 | 510.92 | -2.6 | -0.51 | 513.5 | 513.875 | 509.595 | 1019268 |
| 1729636800 | 513.52 | -9.67 | -1.85 | 519.375 | 519.375 | 510.63 | 1359257 |
| 1729550400 | 523.19 | -1.61 | -0.31 | 523.46 | 524.75 | 518.69 | 808166 |
