Hot Features
프리미엄
S&P Global Inc (SPGI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.745 | -1.7906032376 | 544.23 | 545.39 | 532.88 | 1442115 | 540.86563247 | CS |
| 4 | 21.055 | 4.10085113842 | 513.43 | 545.39 | 507.58 | 1365514 | 527.12457512 | CS |
| 12 | 10.935 | 2.0886257282 | 523.55 | 545.39 | 478.6 | 1284833 | 511.12626715 | CS |
| 26 | 36.625 | 7.35648575905 | 497.86 | 545.39 | 477.29 | 1203862 | 509.89864827 | CS |
| 52 | 108.975 | 25.6104439379 | 425.51 | 545.39 | 407.69 | 1207134 | 475.12471093 | CS |
| 156 | 158.115 | 42.0105215612 | 376.37 | 545.39 | 279.32 | 1508171 | 395.76008722 | CS |
| 260 | 233.065 | 77.3223409196 | 301.42 | 545.39 | 186.055 | 1468023 | 380.43350653 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 535.42999 | -7.27 | -1.34 | 540.86 | 542.7 | 532.905 | 1308781 |
| 1740008400 | 542.7 | -1.07 | -0.20 | 542.28 | 543.55999 | 539.5119 | 1745140 |
| 1739922000 | 543.77 | 4.08 | 0.76 | 543.39 | 544.33 | 537.15 | 1741207 |
| 1739576400 | 539.69 | -2.63 | -0.48 | 544.23 | 545.39 | 538.89 | 973332 |
| 1739490000 | 542.32 | 10.81 | 2.03 | 536.74 | 542.77 | 533.77 | 1490196 |
| 1739403600 | 531.51 | -9 | -1.67 | 535.87 | 537 | 526.985 | 1492001 |
| 1739317200 | 540.51 | 25.21 | 4.89 | 542.62 | 542.67999 | 526.22 | 2259034 |
| 1739230800 | 515.29999 | -3.85 | -0.74 | 518 | 520.62 | 513.5 | 1695635 |
| 1738971600 | 519.15 | 0.09 | 0.02 | 519.25 | 521.63 | 516.52 | 1377836 |
| 1738885200 | 519.05999 | 4.79 | 0.93 | 515.69 | 521.355 | 515.69 | 1439855 |
| 1738798800 | 514.27 | 0.58 | 0.11 | 516.08 | 517.29 | 510.4 | 1420876 |
| 1738712400 | 513.69 | -4.69 | -0.90 | 512.84 | 518.45 | 512.215 | 1232711 |
| 1738626000 | 518.38 | -3.03 | -0.58 | 517.91 | 519.4 | 511.32 | 1797859 |
| 1738366800 | 521.41 | -2.13 | -0.41 | 525 | 528 | 520.21 | 1256643 |
| 1738280400 | 523.54 | 6.32 | 1.22 | 521.54 | 526.94 | 519.6 | 771396 |
| 1738194000 | 517.22 | -3.23 | -0.62 | 519.15 | 522.13221 | 515.45 | 946822 |
| 1738107600 | 520.45 | -0.3 | -0.06 | 520.42999 | 525.34 | 516.23 | 1007601 |
| 1738021200 | 520.75 | 7 | 1.36 | 511.17 | 522.095 | 507.58 | 985392 |
| 1737762000 | 513.75 | 2.79 | 0.55 | 513.42999 | 517.76 | 511.2 | 947254 |
| 1737675600 | 510.96 | 0 | 0.00 | 510.96 | 510.96 | 510.96 | 0 |
| 1737589200 | 510.96 | 0.91 | 0.18 | 510.11 | 511.06 | 506.38 | 917490 |
| 1737502800 | 510.05 | 8.19 | 1.63 | 505.37 | 510.17 | 505.37 | 1242568 |
| 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 |
