기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
US500 Index | US500 | USI | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
5,063.50 | 5,057.00 | 5,098.80 | 5,082.60 | 5,034.90 |
US500 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,994.40 | 5,098.80 | 4,938.60 | 0.00 | 0 | 91.20 | 1.83% |
1개월 | 5,238.30 | 5,260.90 | 4,938.60 | 0.00 | 0 | -152.70 | -2.92% |
3개월 | 4,896.50 | 5,260.90 | 4,889.50 | 0.00 | 0 | 189.10 | 3.86% |
6개월 | 4,164.50 | 5,260.90 | 4,092.10 | 0.00 | 0 | 921.10 | 22.12% |
1년 | 4,067.20 | 5,260.90 | 4,037.40 | 0.00 | 0 | 1,018.40 | 25.04% |
3년 | 4,174.40 | 5,260.90 | 3,481.10 | 0.00 | 0 | 911.20 | 21.83% |
5년 | 2,921.00 | 5,260.90 | 2,182.60 | 0.00 | 0 | 2,164.60 | 74.10% |
US500 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 5,086.50 | 11.50 | 0.23% | 5,063.50 | 5,098.80 | 5,057.00 | 0 |
26 4월(4) 2024 | 5,075.00 | 55.30 | 1.10% | 4,991.80 | 5,083.90 | 4,974.90 | 0 |
25 4월(4) 2024 | 5,019.70 | -43.60 | -0.86% | 5,065.60 | 5,076.00 | 5,019.70 | 0 |
24 4월(4) 2024 | 5,063.30 | 63.30 | 1.27% | 5,017.80 | 5,070.00 | 4,992.20 | 0 |
23 4월(4) 2024 | 5,000.00 | 50.00 | 1.01% | 4,978.30 | 5,023.80 | 4,954.30 | 0 |
20 4월(4) 2024 | 4,950.00 | -42.30 | -0.85% | 4,994.40 | 5,004.55 | 4,938.60 | 0 |
19 4월(4) 2024 | 4,992.30 | -15.50 | -0.31% | 5,019.80 | 5,041.30 | 4,985.60 | 0 |
18 4월(4) 2024 | 5,007.80 | -31.60 | -0.63% | 5,060.50 | 5,063.20 | 4,991.20 | 0 |
17 4월(4) 2024 | 5,039.40 | -0.80 | -0.02% | 5,049.40 | 5,065.00 | 5,022.10 | 0 |
16 4월(4) 2024 | 5,040.20 | -66.80 | -1.31% | 5,151.30 | 5,153.30 | 5,035.80 | 0 |
13 4월(4) 2024 | 5,107.00 | -73.20 | -1.41% | 5,143.70 | 5,186.20 | 5,090.80 | 0 |
12 4월(4) 2024 | 5,180.20 | 41.70 | 0.81% | 5,156.80 | 5,194.80 | 5,114.80 | 0 |
11 4월(4) 2024 | 5,138.50 | -57.80 | -1.11% | 5,134.80 | 5,213.50 | 5,112.70 | 0 |
10 4월(4) 2024 | 5,196.30 | 7.00 | 0.13% | 5,205.00 | 5,207.50 | 5,143.50 | 0 |
09 4월(4) 2024 | 5,189.30 | 4.80 | 0.09% | 5,191.50 | 5,201.80 | 5,170.90 | 0 |
06 4월(4) 2024 | 5,184.50 | 52.50 | 1.02% | 5,144.60 | 5,204.40 | 5,125.10 | 0 |
05 4월(4) 2024 | 5,132.00 | -66.10 | -1.27% | 5,235.20 | 5,238.67 | 5,125.60 | 0 |
04 4월(4) 2024 | 5,198.10 | 7.90 | 0.15% | 5,177.20 | 5,209.50 | 5,173.90 | 0 |
03 4월(4) 2024 | 5,190.20 | -32.30 | -0.62% | 5,182.40 | 5,224.00 | 5,164.80 | 0 |
02 4월(4) 2024 | 5,222.50 | -6.50 | -0.12% | 5,238.30 | 5,260.90 | 5,209.70 | 0 |
29 3월(3) 2024 | 5,229.00 | -1.30 | -0.02% | 5,232.10 | 5,246.10 | 5,224.10 | 0 |