Hot Features
프리미엄
S&P 100 (SP100)
SPI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41.68 | -1.39269902264 | 2992.75 | 2997.65 | 2898.74 | 16411586 | 2957.28382035 | IX |
| 4 | 56.11 | 1.93819603725 | 2894.96 | 2997.65 | 2827.81 | 13673551 | 2928.15752065 | IX |
| 12 | 58.61 | 2.02630287022 | 2892.46 | 2997.65 | 2825.33 | 12757719 | 2916.84130729 | IX |
| 26 | 306.8 | 11.6024460437 | 2644.27 | 2997.65 | 2436.16 | 12823029 | 2799.335634 | IX |
| 52 | 638.2 | 27.5934228902 | 2312.87 | 2997.65 | 2288.24 | 12253221 | 2661.45752593 | IX |
| 156 | 896.11 | 43.6071748355 | 2054.96 | 2997.65 | 1576.76 | 11690716 | 2182.07762887 | IX |
| 260 | 1477.51 | 100.268058308 | 1473.56 | 2997.65 | 1015.63 | 11341355 | 1993.12677684 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738357200 | 2951.02 | -12.37 | -0.42 | 2981.41 | 2993.19 | 2944.95 | 16642148 |
| 1738270800 | 2963.39 | 8.31 | 0.28 | 2956.73 | 2972.34 | 2936.65 | 16041957 |
| 1738184400 | 2955.08 | -15.85 | -0.53 | 2963.18 | 2965.29 | 2937.96 | 13664547 |
| 1738098000 | 2970.93 | 40.19 | 1.37 | 2941.14 | 2973.87 | 2925.46 | 17569993 |
| 1738011600 | 2930.7399 | -50.18 | -1.68 | 2898.7399 | 2936.85 | 2898.7399 | 22513039 |
| 1737752400 | 2980.92 | -8.95 | -0.30 | 2992.75 | 2997.65 | 2973.45 | 12268392 |
| 1737666000 | 2989.87 | 17.81 | 0.60 | 2965.91 | 2989.87 | 2965.39 | 11105559 |
| 1737579600 | 2972.06 | 26.53 | 0.90 | 2965.94 | 2978.11 | 2963.37 | 13341894 |
| 1737493200 | 2945.53 | 20.17 | 0.69 | 2933.4899 | 2947.41 | 2922.93 | 13955106 |
| 1737147600 | 2925.36 | 35.26 | 1.22 | 2925.31 | 2934.9 | 2914.11 | 14842099 |
| 1737061200 | 2890.1 | -21.96 | -0.75 | 2919.69 | 2919.69 | 2888.11 | 11934004 |
| 1736974800 | 2912.06 | 60.29 | 2.11 | 2883.25 | 2916.35 | 2883.25 | 12919794 |
| 1736888400 | 2851.77 | -6.68 | -0.23 | 2870.85 | 2875.5 | 2834.64 | 11239872 |
| 1736802000 | 2858.45 | 0.48 | 0.02 | 2831.34 | 2859.9899 | 2827.81 | 12150103 |
| 1736542800 | 2857.9699 | -45.28 | -1.56 | 2888.26 | 2888.26 | 2845.7 | 13520490 |
| 1736370000 | 2903.25 | 1.77 | 0.06 | 2903.38 | 2910.12 | 2882.09 | 11575282 |
| 1736283600 | 2901.48 | -40.86 | -1.39 | 2951.7 | 2954.62 | 2893.09 | 13360205 |
| 1736197200 | 2942.34 | 22.65 | 0.78 | 2943.9699 | 2964.14 | 2932.92 | 13403613 |
| 1735938000 | 2919.69 | 36.85 | 1.28 | 2894.96 | 2922.9 | 2892.48 | 10717970 |
| 1735851600 | 2882.84 | -7.5 | -0.26 | 2899.91 | 2917.27 | 2861.75 | 11050843 |
| 1735678800 | 2890.34 | -17.44 | -0.60 | 2914.05 | 2918.25 | 2885.18 | 8584052 |
| 1735592400 | 2907.78 | -32.43 | -1.10 | 2911.03 | 2926.5 | 2890.8 | 9283827 |
| 1735333200 | 2940.21 | -36.24 | -1.22 | 2960.9 | 2960.9 | 2919.48 | 9370796 |
| 1735246800 | 2976.45 | -2 | -0.07 | 2971.9699 | 2983.37 | 2960.86 | 7354642 |
| 1735066680 | 2978.45 | 35.71 | 1.21 | 2950.01 | 2978.4899 | 2948.13 | 5956213 |
| 1734987600 | 2942.7399 | 26.8 | 0.92 | 2924.98 | 2945.01 | 2905.38 | 11063750 |
| 1734728400 | 2915.94 | 28.35 | 0.98 | 2872.3 | 2943.96 | 2866.32 | 23348619 |
| 1734642000 | 2887.59 | 3.14 | 0.11 | 2911.01 | 2919.44 | 2886.44 | 14075762 |
| 1734555600 | 2884.45 | -87.14 | -2.93 | 2969.29 | 2983.86 | 2881.88 | 16027555 |
| 1734469200 | 2971.59 | -6.14 | -0.21 | 2967.27 | 2973.41 | 2959.2199 | 14921644 |
| 1734382800 | 2977.73 | 19.09 | 0.65 | 2967.15 | 2982.86 | 2962.38 | 15133879 |
| 1734123600 | 2958.64 | 4.77 | 0.16 | 2966.16 | 2973.61 | 2948.27 | 12472598 |
| 1734037200 | 2953.87 | -18.08 | -0.61 | 2965.11 | 2968.2 | 2953.87 | 11002402 |
| 1733950800 | 2971.95 | 32.27 | 1.10 | 2953.66 | 2976.52 | 2953.66 | 13146120 |
| 1733864400 | 2939.68 | -3.06 | -0.10 | 2946.68 | 2958.81 | 2936.2199 | 12953978 |
| 1733778000 | 2942.7399 | -16.92 | -0.57 | 2952.73 | 2957.2399 | 2939.92 | 12849163 |
| 1733518800 | 2959.66 | 11.61 | 0.39 | 2949.23 | 2962.77 | 2949.23 | 11447681 |
| 1733432400 | 2948.05 | 1.26 | 0.04 | 2950.56 | 2957.62 | 2946.67 | 12565296 |
| 1733346000 | 2946.79 | 23.63 | 0.81 | 2935.76 | 2949 | 2932.42 | 12553975 |
| 1733259600 | 2923.16 | 6.37 | 0.22 | 2913.4699 | 2923.88 | 2911.5 | 11328218 |
| 1733173200 | 2916.79 | 13.9 | 0.48 | 2907.4 | 2919.37 | 2907.4 | 11964953 |
| 1732905540 | 2902.89 | 19.68 | 0.68 | 2884.73 | 2907.81 | 2884.27 | 7270823 |
| 1732741200 | 2883.21 | -11.7 | -0.40 | 2889.05 | 2890.4 | 2873.62 | 9986832 |
| 1732654800 | 2894.91 | 21.67 | 0.75 | 2881.62 | 2897.03 | 2880.13 | 11173569 |
| 1732568400 | 2873.2399 | 4.21 | 0.15 | 2880.35 | 2894.73 | 2861.32 | 16845946 |
| 1732309200 | 2869.03 | 4.71 | 0.16 | 2859.84 | 2873.38 | 2857.44 | 12145467 |
| 1732222800 | 2864.32 | 4.37 | 0.15 | 2872.84 | 2877 | 2832.18 | 14383014 |
| 1732136400 | 2859.95 | -3.57 | -0.12 | 2861.09 | 2863.02 | 2830.07 | 11920442 |
| 1732050000 | 2863.52 | 16.87 | 0.59 | 2836.35 | 2865.94 | 2831.52 | 11834464 |
| 1731963600 | 2846.65 | 11.3 | 0.40 | 2837.8 | 2853.93 | 2832.19 | 12528229 |
| 1731704400 | 2835.35 | -44.14 | -1.53 | 2858.4899 | 2859.53 | 2825.33 | 15890908 |
| 1731618000 | 2879.4899 | -14.01 | -0.48 | 2896.53 | 2899.57 | 2874.75 | 12631306 |
| 1731531600 | 2893.5 | 0.78 | 0.03 | 2892.75 | 2905.08 | 2880.19 | 12070718 |
| 1731445200 | 2892.7199 | -3.55 | -0.12 | 2899.77 | 2903.29 | 2879.91 | 12573854 |
| 1731358800 | 2896.27 | -1.44 | -0.05 | 2904.44 | 2907.25 | 2886.76 | 12925689 |
| 1731099600 | 2897.71 | 7.31 | 0.25 | 2892.46 | 2906.41 | 2891.02 | 12913381 |
| 1731013200 | 2890.4 | 26.48 | 0.92 | 2874.06 | 2895.29 | 2873.94 | 13614253 |
| 1730926800 | 2863.92 | 73.22 | 2.62 | 2834.4 | 2867.36 | 2834.4 | 19181877 |
| 1730840400 | 2790.7 | 32.1 | 1.16 | 2765.07 | 2792.46 | 2765.04 | 9510268 |
| 1730754000 | 2758.6 | -12.43 | -0.45 | 2767.98 | 2773.18 | 2750.9899 | 10810692 |
