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 | 17.35 | 0.673151162204 | 2577.43 | 2639.68 | 2456.11 | 15067388 | 2530.65717343 | IX |
| 4 | -206.61 | -7.37526727803 | 2801.39 | 2805.95 | 2326.61 | 19184748 | 2580.65291609 | IX |
| 12 | -368.4 | -12.4325893128 | 2963.18 | 3004.07 | 2326.61 | 16721060 | 2750.42700228 | IX |
| 26 | -227.54 | -8.0621616259 | 2822.32 | 3004.07 | 2326.61 | 14600549 | 2816.60376534 | IX |
| 52 | 213.56 | 8.96851193926 | 2381.22 | 3004.07 | 2326.61 | 13489495 | 2732.68481495 | IX |
| 156 | 657.66 | 33.9504005947 | 1937.12 | 3004.07 | 1576.76 | 12141328 | 2251.35487322 | IX |
| 260 | 1300.92 | 100.545654089 | 1293.86 | 3004.07 | 1282.58 | 11454925 | 2084.46614096 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745352000 | 2545.8 | 62.13 | 2.50 | 2507.84 | 2558.7 | 2506.2 | 14258226 |
| 1745265600 | 2483.67 | -60.41 | -2.37 | 2515.71 | 2516.58 | 2456.11 | 14122629 |
| 1744920000 | 2544.08 | -1.17 | -0.05 | 2563.4899 | 2567.14 | 2530.96 | 15105659 |
| 1744833600 | 2545.25 | -69.73 | -2.67 | 2577.43 | 2591.46 | 2515.59 | 16783036 |
| 1744747200 | 2614.98 | -4.31 | -0.16 | 2622.73 | 2640.9699 | 2609.11 | 13345872 |
| 1744660800 | 2619.29 | 16.29 | 0.63 | 2647.06 | 2655.32 | 2596.68 | 15960144 |
| 1744401600 | 2603 | 48.87 | 1.91 | 2547.84 | 2611.68 | 2534.11 | 18262550 |
| 1744315200 | 2554.13 | -97.14 | -3.66 | 2594.67 | 2597.21 | 2477.28 | 24121153 |
| 1744228800 | 2651.27 | 245.35 | 10.20 | 2402.34 | 2662.77 | 2396.21 | 33905977 |
| 1744142400 | 2405.92 | -38.59 | -1.58 | 2515.23 | 2552.09 | 2370.44 | 24904976 |
| 1744056000 | 2444.51 | -1.54 | -0.06 | 2376.33 | 2534.8 | 2326.61 | 31286658 |
| 1743796800 | 2446.05 | -154.7 | -5.95 | 2541.86 | 2541.86 | 2444.11 | 29971464 |
| 1743710400 | 2600.75 | -135.7 | -4.96 | 2633.38 | 2646.98 | 2597.4899 | 23640859 |
| 1743624000 | 2736.45 | 15.53 | 0.57 | 2692.93 | 2750.34 | 2687.75 | 13056403 |
| 1743537600 | 2720.92 | 11.11 | 0.41 | 2701.26 | 2730.88 | 2685.05 | 13084685 |
| 1743451200 | 2709.81 | 12.78 | 0.47 | 2665.37 | 2715.54 | 2644.55 | 16651670 |
| 1743192000 | 2697.03 | -60.48 | -2.19 | 2748.28 | 2753.51 | 2692.27 | 13766754 |
| 1743105600 | 2757.51 | -8.96 | -0.32 | 2756.48 | 2778.19 | 2747.85 | 13133833 |
| 1743019200 | 2766.4699 | -39.84 | -1.42 | 2801.39 | 2805.95 | 2757.77 | 14211266 |
| 1742932800 | 2806.31 | 8.18 | 0.29 | 2802.73 | 2809.75 | 2796.07 | 12383133 |
| 1742846400 | 2798.13 | 49.92 | 1.82 | 2776.86 | 2801.58 | 2776.86 | 14089284 |
| 1742587200 | 2748.21 | 10 | 0.37 | 2719.86 | 2750.3 | 2712.83 | 22697221 |
| 1742500800 | 2738.21 | -4.99 | -0.18 | 2728.18 | 2764.29 | 2720.45 | 13466321 |
| 1742414400 | 2743.2 | 31.22 | 1.15 | 2723.57 | 2764.27 | 2717.4699 | 15156840 |
| 1742328000 | 2711.98 | -33.82 | -1.23 | 2734 | 2734.34 | 2704.13 | 14450937 |
| 1742241600 | 2745.8 | 8.25 | 0.30 | 2735.51 | 2760.53 | 2725.28 | 14774534 |
| 1741982400 | 2737.55 | 57.04 | 2.13 | 2702.09 | 2740.55 | 2700.12 | 14652505 |
| 1741896000 | 2680.51 | -41.08 | -1.51 | 2719.17 | 2719.61 | 2672.75 | 17225335 |
| 1741809600 | 2721.59 | 19.35 | 0.72 | 2731.62 | 2740.09 | 2692.09 | 17220893 |
| 1741723200 | 2702.2399 | -18.47 | -0.68 | 2712.4699 | 2734.18 | 2677.53 | 20465006 |
| 1741636800 | 2720.71 | -86.25 | -3.07 | 2769.31 | 2769.31 | 2694.86 | 21451231 |
| 1741381200 | 2806.96 | 14.54 | 0.52 | 2786.02 | 2813.53 | 2755.9899 | 18434427 |
| 1741294800 | 2792.42 | -51.71 | -1.82 | 2811.68 | 2830.18 | 2777.7399 | 16113083 |
| 1741208400 | 2844.13 | 33.51 | 1.19 | 2814.37 | 2853.2 | 2792.26 | 15355397 |
| 1741122000 | 2810.62 | -31.84 | -1.12 | 2819.94 | 2852.89 | 2785.21 | 21584868 |
| 1741035600 | 2842.46 | -59.25 | -2.04 | 2908.14 | 2915.66 | 2822.11 | 17792947 |
| 1740776400 | 2901.71 | 50.11 | 1.76 | 2847.43 | 2904.58 | 2836.48 | 18056803 |
| 1740690000 | 2851.6 | -52.42 | -1.81 | 2920.37 | 2926.34 | 2850.04 | 15214033 |
| 1740603600 | 2904.02 | -0.8 | -0.03 | 2912.55 | 2930.42 | 2889.89 | 13540446 |
| 1740517200 | 2904.82 | -18.99 | -0.65 | 2922.81 | 2928.57 | 2881.71 | 15960496 |
| 1740430800 | 2923.81 | -16.97 | -0.58 | 2949.56 | 2959.9 | 2921.9 | 14073560 |
| 1740171600 | 2940.78 | -50.28 | -1.68 | 2988.7 | 2991.91 | 2938.86 | 14980229 |
| 1740085200 | 2991.06 | -12.06 | -0.40 | 2999.31 | 2999.31 | 2975.29 | 11799781 |
| 1739998800 | 3003.12 | 9.36 | 0.31 | 2988.5 | 3004.07 | 2984.04 | 11850086 |
| 1739912400 | 2993.76 | -0.63 | -0.02 | 2997.59 | 2999.82 | 2977.7 | 15010622 |
| 1739566800 | 2994.39 | 2.74 | 0.09 | 2991.19 | 2997.21 | 2987.9899 | 12984192 |
| 1739480400 | 2991.65 | 32.91 | 1.11 | 2962.9899 | 2992.58 | 2958.44 | 14345603 |
| 1739394000 | 2958.7399 | -2.96 | -0.10 | 2941.41 | 2963.79 | 2932.13 | 13516416 |
| 1739307600 | 2961.7 | 4.84 | 0.16 | 2947.06 | 2967.13 | 2944.64 | 12906798 |
| 1739221200 | 2956.86 | 20.78 | 0.71 | 2947.05 | 2961.93 | 2946.78 | 12131960 |
| 1738962000 | 2936.08 | -34.66 | -1.17 | 2967.96 | 2977.87 | 2932.93 | 13510160 |
| 1738875600 | 2970.7399 | 13.76 | 0.47 | 2961.57 | 2971.02 | 2952.78 | 14549255 |
| 1738789200 | 2956.98 | 6.75 | 0.23 | 2935.86 | 2957.79 | 2930.82 | 14854961 |
| 1738702800 | 2950.23 | 26.24 | 0.90 | 2925.35 | 2952.21 | 2920.55 | 13489383 |
| 1738616400 | 2923.9899 | -27.03 | -0.92 | 2908.73 | 2938.23 | 2890.4899 | 16410178 |
| 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 |
