Hot Features
프리미엄
Hsbc S&p 500 (HSPX)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 4900.35 | 8.45 | 0.17 | 4902.7 | 4910.9 | 4897.3 | 17329 |
| 1739554200 | 4891.9 | -2.45 | -0.05 | 4911 | 4912.7 | 4883.1 | 34478 |
| 1739467800 | 4894.35 | 0.15 | 0.00 | 4884.3 | 4919.7 | 4875.1 | 29084 |
| 1739381400 | 4894.2 | -28.5 | -0.58 | 4912 | 4950.5 | 4880.3 | 33326 |
| 1739295000 | 4922.7 | -10.95 | -0.22 | 4940 | 4942.8 | 4907.8 | 51980 |
| 1739208600 | 4933.65 | 22.45 | 0.46 | 4911 | 4941.45 | 4907.55 | 39011 |
| 1738949400 | 4911.2 | -10.3 | -0.21 | 4928.2 | 4960.75 | 4833.55 | 30224 |
| 1738863000 | 4921.5 | 65 | 1.34 | 4903.4 | 4954.3 | 4895.6 | 75543 |
| 1738776600 | 4856.5 | -19.2 | -0.39 | 4845.6 | 4863.15 | 4819.7 | 26470 |
| 1738690200 | 4875.7 | 2.6 | 0.05 | 4868.9 | 4879.25 | 4844.45 | 48812 |
| 1738603800 | 4873.1 | -81.9 | -1.65 | 4867.6 | 4885.25 | 4838.15 | 46006 |
| 1738344600 | 4955 | 61.25 | 1.25 | 4938.6 | 4968.7 | 4936.6 | 20931 |
| 1738258200 | 4893.75 | -31.15 | -0.63 | 4911.1 | 4923.45 | 4873.5 | 29019 |
| 1738171800 | 4924.9 | 9.1 | 0.19 | 4941.6 | 4958.7 | 4921.15 | 34985 |
| 1738085400 | 4915.8 | 59.15 | 1.22 | 4903 | 4934.25 | 4882.5 | 46846 |
| 1737999000 | 4856.65 | -106.7 | -2.15 | 4890.1 | 4894.1 | 4793.8 | 50815 |
| 1737739800 | 4963.35 | -42.7 | -0.85 | 4999.9 | 5002.15 | 4956.3 | 15021 |
| 1737653400 | 5006.05 | -4.55 | -0.09 | 5004.6 | 5014.55 | 4982.65 | 29374 |
| 1737567000 | 5010.6 | 50.9 | 1.03 | 4985.8 | 5011.75 | 4970.75 | 20977 |
| 1737480600 | 4959.7 | 0.05 | 0.00 | 4964.7 | 4988.5 | 4951.9 | 55755 |
| 1737394200 | 4959.65 | -31.35 | -0.63 | 4980.6 | 4997.85 | 4938.85 | 73403 |
| 1737135000 | 4991 | 60.65 | 1.23 | 4943.2 | 4997.15 | 4939.55 | 45973 |
| 1737048600 | 4930.35 | 22.85 | 0.47 | 4953.2 | 4961.45 | 4917.85 | 31970 |
| 1736962200 | 4907.5 | 67.55 | 1.40 | 4840.1 | 4914 | 4835 | 33797 |
| 1736875800 | 4839.95 | 16.6 | 0.34 | 4860.6 | 4895.25 | 4831.75 | 28176 |
| 1736789400 | 4823.35 | -7.7 | -0.16 | 4840 | 4843.8 | 4813.45 | 31997 |
| 1736530200 | 4831.05 | -33.45 | -0.69 | 4866.1 | 4879.35 | 4810.25 | 42956 |
| 1736443800 | 4864.5 | 24.65 | 0.51 | 4871.2 | 4886.05 | 4829.4 | 24896 |
| 1736357400 | 4839.85 | 13.65 | 0.28 | 4808.4 | 4858.15 | 4807.05 | 23265 |
| 1736271000 | 4826.2 | -38.25 | -0.79 | 4819.7 | 4848.3 | 4804.8 | 42102 |
| 1736184600 | 4864.45 | 35.95 | 0.74 | 4840.3 | 4870.6 | 4826.2 | 68369 |
| 1735925400 | 4828.5 | 1.4 | 0.03 | 4804.5 | 4832.55 | 4794.75 | 23152 |
| 1735839000 | 4827.1 | 39.2 | 0.82 | 4786.9 | 4850.8 | 4781.35 | 31553 |
| 1735666200 | 4787.9 | 11.9 | 0.25 | 4773 | 4790.8 | 4770.7 | 9584 |
| 1735579800 | 4776 | -23.45 | -0.49 | 4793.8 | 4803 | 4733.85 | 15685 |
| 1735320600 | 4799.45 | -24.75 | -0.51 | 4867.6 | 4871.45 | 4785.3 | 11101 |
| 1735061400 | 4824.2 | 26.5 | 0.55 | 4831.3 | 4834.15 | 4819.85 | 12339 |
| 1734975000 | 4797.7 | 8.65 | 0.18 | 4805.6 | 4806.4 | 4769.6 | 23968 |
| 1734715800 | 4789.05 | 21.65 | 0.45 | 4742.8 | 4791.25 | 4690.65 | 48906 |
| 1734629400 | 4767.4 | -65.3 | -1.35 | 4727.6 | 4771.95 | 4707.2 | 34006 |
| 1734543000 | 4832.7 | 13.2 | 0.27 | 4833 | 4840.9 | 4813.9 | 32428 |
| 1734456600 | 4819.5 | -25.2 | -0.52 | 4828.2 | 4839 | 4807.2 | 30548 |
| 1734370200 | 4844.7 | -0.9 | -0.02 | 4847.8 | 4861.15 | 4835.85 | 41544 |
| 1734111000 | 4845.6 | 3.45 | 0.07 | 4863.6 | 4866.9 | 4837.65 | 16098 |
| 1734024600 | 4842.15 | 13.4 | 0.28 | 4820.7 | 4851.15 | 4811.6 | 12880 |
| 1733938200 | 4828.75 | 21.85 | 0.45 | 4801 | 4830.25 | 4787.8 | 31320 |
| 1733851800 | 4806.9 | 7.05 | 0.15 | 4808.4 | 4821.8 | 4798.1 | 35872 |
| 1733765400 | 4799.85 | -33.5 | -0.69 | 4833.1 | 4834 | 4787.45 | 24103 |
| 1733506200 | 4833.35 | 4.55 | 0.09 | 4813.7 | 4849.25 | 4726 | 33028 |
| 1733419800 | 4828.8 | -3.4 | -0.07 | 4833 | 4842.6 | 4820.15 | 22233 |
| 1733333400 | 4832.2 | 5.2 | 0.11 | 4834.8 | 4856.95 | 4822.75 | 43585 |
| 1733247000 | 4827 | -7 | -0.14 | 4833.6 | 4840.7 | 4814.75 | 71099 |
| 1733160600 | 4834 | 30 | 0.62 | 4803 | 4846.25 | 4792.6 | 35634 |
| 1732901400 | 4804 | 5.2 | 0.11 | 4782 | 4805.85 | 4778.6 | 27107 |
| 1732815000 | 4798.8 | 11.75 | 0.25 | 4799.8 | 4802.35 | 4795.7 | 18339 |
| 1732728600 | 4787.05 | -55.65 | -1.15 | 4835.7 | 4835.7 | 4781.25 | 47377 |
| 1732642200 | 4842.7 | 16.7 | 0.35 | 4824 | 4845 | 4808 | 15732 |
| 1732555800 | 4826 | 11.55 | 0.24 | 4824.4 | 4837.9 | 4810.4 | 37136 |
| 1732296600 | 4814.45 | 48.6 | 1.02 | 4788.9 | 4836.8 | 4775.85 | 32685 |
| 1732210200 | 4765.85 | 68 | 1.45 | 4722.9 | 4768.05 | 4711.75 | 32530 |
| 1732123800 | 4697.85 | -15.05 | -0.32 | 4722.1 | 4736.35 | 4681.9 | 23503 |
| 1732037400 | 4712.9 | -4.65 | -0.10 | 4708.4 | 4714.3 | 4666.75 | 37613 |
| 1731951000 | 4717.55 | 8.5 | 0.18 | 4709.8 | 4721.3 | 4692.4 | 242177 |
