Hot Features
프리미엄
S&P 500 (SP500)
SPI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -68.64 | -1.14672346824 | 5985.75 | 6008.19 | 5853.01 | 26751765 | 5919.9720416 | IX |
| 4 | 82.61 | 1.41588825092 | 5834.5 | 6017.31 | 5696.51 | 26163532 | 5869.26131268 | IX |
| 12 | 292.6 | 5.2022309499 | 5624.51 | 6017.31 | 5402.62 | 24660918 | 5750.97525825 | IX |
| 26 | 611.76 | 11.5310017247 | 5305.35 | 6017.31 | 5119.26 | 24455529 | 5587.39265056 | IX |
| 52 | 1405.41 | 31.150342443 | 4511.7 | 6017.31 | 4510.36 | 23713638 | 5286.38642584 | IX |
| 156 | 1205.11 | 25.5753395586 | 4712 | 6017.31 | 3491.58 | 23273349 | 4556.95377975 | IX |
| 260 | 2802.45 | 89.9761129626 | 3114.66 | 6017.31 | 2191.86 | 49806048 | 3701.91593615 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732136400 | 5917.21 | 0.24 | 0.00 | 5914.34 | 5920.67 | 5860.56 | 24179412 |
| 1732050000 | 5916.97 | 23.34 | 0.40 | 5870.05 | 5923.51 | 5855.29 | 25905850 |
| 1731963600 | 5893.63 | 23.01 | 0.39 | 5874.17 | 5908.12 | 5865.95 | 26511216 |
| 1731704400 | 5870.62 | -78.56 | -1.32 | 5912.79 | 5915.32 | 5853.01 | 31690453 |
| 1731618000 | 5949.18 | -36.22 | -0.61 | 5989.68 | 5993.88 | 5942.28 | 25081860 |
| 1731531600 | 5985.4 | 1.4 | 0.02 | 5985.75 | 6008.1899 | 5965.91 | 24569445 |
| 1731445200 | 5984 | -17.4 | -0.29 | 6003.6 | 6009.92 | 5960.08 | 24922920 |
| 1731358800 | 6001.4 | 5.8 | 0.10 | 6008.86 | 6017.31 | 5986.6899 | 25973503 |
| 1731099600 | 5995.6 | 22.49 | 0.38 | 5976.76 | 6012.45 | 5976.76 | 26751998 |
| 1731013200 | 5973.11 | 44.2 | 0.75 | 5947.21 | 5983.84 | 5947.21 | 29734350 |
| 1730926800 | 5928.91 | 146.06 | 2.53 | 5864.89 | 5936.14 | 5864.89 | 40170214 |
| 1730840400 | 5782.85 | 70.12 | 1.23 | 5722.43 | 5783.4399 | 5722.1 | 22696498 |
| 1730754000 | 5712.7299 | -16.15 | -0.28 | 5725.15 | 5741.43 | 5696.51 | 23135017 |
| 1730491200 | 5728.88 | 23.51 | 0.41 | 5723.22 | 5772.52 | 5723.22 | 26152954 |
| 1730404800 | 5705.37 | -108.55 | -1.87 | 5775.34 | 5775.34 | 5702.86 | 30894942 |
| 1730318400 | 5813.92 | -19.17 | -0.33 | 5832.65 | 5850.9399 | 5811.28 | 27245292 |
| 1730232000 | 5833.09 | 9.49 | 0.16 | 5819.68 | 5847.1899 | 5802.17 | 24599668 |
| 1730145600 | 5823.6 | 15.47 | 0.27 | 5833.93 | 5842.92 | 5823.08 | 20436756 |
| 1729886400 | 5808.13 | -1.74 | -0.03 | 5826.75 | 5862.82 | 5799.9799 | 21875415 |
| 1729800000 | 5809.87 | 12.47 | 0.22 | 5817.8 | 5817.8 | 5784.92 | 22058972 |
| 1729713600 | 5797.4 | -53.81 | -0.92 | 5834.5 | 5834.85 | 5762.41 | 22863319 |
| 1729627200 | 5851.21 | -2.78 | -0.05 | 5832.7 | 5863.04 | 5821.17 | 21491342 |
| 1729540800 | 5853.99 | -10.7 | -0.18 | 5857.82 | 5866.92 | 5824.79 | 20172480 |
| 1729281600 | 5864.6899 | 23.25 | 0.40 | 5859.43 | 5872.17 | 5846.11 | 20755858 |
| 1729195200 | 5841.4399 | -1.02 | -0.02 | 5875.62 | 5878.46 | 5840.25 | 22669435 |
| 1729108800 | 5842.46 | 27.15 | 0.47 | 5816.58 | 5846.52 | 5808.34 | 22335066 |
| 1729022400 | 5815.31 | -44.65 | -0.76 | 5866.74 | 5870.36 | 5804.4799 | 27196156 |
| 1728936000 | 5859.96 | 44.92 | 0.77 | 5829.81 | 5871.41 | 5829.57 | 19182210 |
| 1728676800 | 5815.04 | 35.01 | 0.61 | 5775.09 | 5822.13 | 5775.09 | 20962750 |
| 1728590400 | 5780.03 | -12.01 | -0.21 | 5778.36 | 5795.03 | 5764.76 | 20188047 |
| 1728504000 | 5792.04 | 40.89 | 0.71 | 5751.8 | 5796.8 | 5745.02 | 21765698 |
| 1728417600 | 5751.15 | 55.2 | 0.97 | 5719.14 | 5757.6 | 5714.56 | 22021529 |
| 1728331200 | 5695.95 | -55.12 | -0.96 | 5737.8 | 5739.34 | 5686.85 | 22431645 |
| 1728072000 | 5751.07 | 51.09 | 0.90 | 5737.4799 | 5753.21 | 5702.83 | 21674130 |
| 1727985600 | 5699.9799 | -9.57 | -0.17 | 5698.1899 | 5718.78 | 5677.37 | 21419169 |
| 1727899200 | 5709.55 | 0.83 | 0.01 | 5698.14 | 5719.63 | 5674 | 21730718 |
| 1727812800 | 5708.72 | -53.68 | -0.93 | 5757.7299 | 5757.7299 | 5681.28 | 25045219 |
| 1727726400 | 5762.4 | 24.28 | 0.42 | 5726.52 | 5765.14 | 5703.53 | 23880581 |
| 1727467200 | 5738.12 | -7.26 | -0.13 | 5755.36 | 5763.78 | 5727.34 | 22210416 |
| 1727380800 | 5745.38 | 23.13 | 0.40 | 5762.22 | 5767.37 | 5721.01 | 26421994 |
| 1727294400 | 5722.25 | -10.74 | -0.19 | 5733.65 | 5741.03 | 5712.06 | 23143392 |
| 1727208000 | 5732.99 | 14.43 | 0.25 | 5727.66 | 5735.32 | 5698.99 | 24494464 |
| 1727121600 | 5718.56 | 15.93 | 0.28 | 5711.9 | 5725.36 | 5704.22 | 23188582 |
| 1726862400 | 5702.63 | -11.01 | -0.19 | 5709.64 | 5715.14 | 5674.49 | 48871735 |
| 1726776000 | 5713.64 | 95.35 | 1.70 | 5702.63 | 5733.57 | 5686.42 | 26766910 |
| 1726689600 | 5618.29 | -16.3 | -0.29 | 5641.68 | 5689.75 | 5615.08 | 23854103 |
| 1726603200 | 5634.59 | 1.49 | 0.03 | 5655.51 | 5670.81 | 5614.05 | 22793070 |
| 1726516800 | 5633.1 | 7.07 | 0.13 | 5615.21 | 5636.05 | 5604.53 | 22229514 |
| 1726257600 | 5626.03 | 30.24 | 0.54 | 5603.34 | 5636.27 | 5601.65 | 21395209 |
| 1726171200 | 5595.79 | 41.67 | 0.75 | 5557.4799 | 5600.71 | 5535.5 | 24904258 |
| 1726084800 | 5554.12 | 58.58 | 1.07 | 5496.42 | 5560.41 | 5406.96 | 27201569 |
| 1725998400 | 5495.54 | 24.47 | 0.45 | 5490.51 | 5497.91 | 5441.72 | 24486076 |
| 1725912000 | 5471.07 | 62.55 | 1.16 | 5442.07 | 5484.2 | 5434.49 | 24261258 |
| 1725652800 | 5408.52 | -94.88 | -1.72 | 5507.33 | 5522.47 | 5402.62 | 27079888 |
| 1725566400 | 5503.4 | -16.61 | -0.30 | 5520.08 | 5546.3 | 5480.54 | 23531741 |
| 1725480000 | 5520.01 | -8.93 | -0.16 | 5506.68 | 5552.99 | 5503.66 | 23921506 |
| 1725393600 | 5528.9399 | -119.27 | -2.11 | 5623.89 | 5623.89 | 5504.33 | 27781922 |
| 1725048000 | 5648.21 | 56.21 | 1.01 | 5612.74 | 5651.37 | 5581.79 | 25449817 |
| 1724961600 | 5592 | -0.21 | -0.00 | 5607.3 | 5646.95 | 5583.71 | 22457669 |
| 1724875200 | 5592.21 | -33.61 | -0.60 | 5624.51 | 5627.03 | 5560.95 | 20356385 |
| 1724788800 | 5625.82 | 8.94 | 0.16 | 5602.89 | 5631.18 | 5593.4799 | 18901188 |
| 1724702400 | 5616.88 | -17.73 | -0.31 | 5639.66 | 5651.62 | 5602.34 | 19236154 |
| 1724443200 | 5634.61 | 63.93 | 1.15 | 5602.49 | 5641.82 | 5585.16 | 20898357 |
| 1724356800 | 5570.68 | -50.1 | -0.89 | 5637.77 | 5643.22 | 5560.95 | 21053356 |
| 1724270400 | 5620.78 | 23.69 | 0.42 | 5603.09 | 5632.68 | 5591.57 | 19538296 |
