Hot Features
프리미엄
Is Sp500 Id Str (IISU)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 938.75 | -6.13 | -0.65 | 944 | 947.625 | 934.75 | 27760 |
| 1737135000 | 944.875 | 11.5 | 1.23 | 939.5 | 949.75 | 936.625 | 29582 |
| 1737048600 | 933.375 | 10 | 1.08 | 925.5 | 934 | 925.25 | 15813 |
| 1736962200 | 923.375 | 8.63 | 0.94 | 918.5 | 929.625 | 916.375 | 5732 |
| 1736875800 | 914.75 | 8.75 | 0.97 | 916.25 | 923.25 | 911.625 | 14373 |
| 1736789400 | 906 | 7.75 | 0.86 | 898.75 | 908.875 | 893.875 | 16076 |
| 1736530200 | 898.25 | -2.25 | -0.25 | 899 | 905.625 | 894.375 | 16255 |
| 1736443800 | 900.5 | 6.75 | 0.76 | 902.5 | 903.875 | 894 | 5714 |
| 1736357400 | 893.75 | 5.75 | 0.65 | 892.5 | 898.5 | 886.625 | 1698 |
| 1736271000 | 888 | 0.63 | 0.07 | 883.25 | 889.125 | 882 | 14536 |
| 1736184600 | 887.375 | -1.63 | -0.18 | 890.25 | 896.25 | 886 | 65201 |
| 1735925400 | 889 | -2.75 | -0.31 | 885.25 | 891.375 | 878.25 | 40779 |
| 1735839000 | 891.75 | 12 | 1.36 | 884.25 | 898.375 | 881 | 61346 |
| 1735666200 | 879.75 | 0 | 0.00 | 879.75 | 879.75 | 879.75 | 2991 |
| 1735579800 | 879.75 | -4 | -0.45 | 882.75 | 883.625 | 866.375 | 14744 |
| 1735320600 | 883.75 | -1.88 | -0.21 | 890.5 | 891.5 | 881.125 | 10028 |
| 1735061400 | 885.625 | 3.5 | 0.40 | 887.75 | 887.875 | 884.75 | 4174 |
| 1734975000 | 882.125 | -3.63 | -0.41 | 883.75 | 885.875 | 879.875 | 17322 |
| 1734715800 | 885.75 | 7.25 | 0.83 | 877 | 886.875 | 868.625 | 11050 |
| 1734629400 | 878.5 | -13.63 | -1.53 | 872.25 | 885.875 | 870.25 | 76856 |
| 1734543000 | 892.125 | -0.38 | -0.04 | 891.5 | 896.875 | 886.5 | 32590 |
| 1734456600 | 892.5 | -8.25 | -0.92 | 895 | 901.375 | 891.125 | 26863 |
| 1734370200 | 900.75 | -6 | -0.66 | 903.75 | 909.125 | 896.625 | 4477 |
| 1734111000 | 906.75 | 3 | 0.33 | 908.25 | 909.75 | 900.5 | 3020 |
| 1734024600 | 903.75 | -3 | -0.33 | 906.25 | 907.125 | 901.375 | 6167 |
| 1733938200 | 906.75 | -1.75 | -0.19 | 903.25 | 914.25 | 903.25 | 18769 |
| 1733851800 | 908.5 | 2.5 | 0.28 | 908.75 | 910.75 | 900.125 | 31500 |
| 1733765400 | 906 | -10.25 | -1.12 | 914.25 | 919.625 | 903.5 | 47233 |
| 1733506200 | 916.25 | -5.5 | -0.60 | 920 | 924.25 | 915.875 | 8874 |
| 1733419800 | 921.75 | -8.25 | -0.89 | 930.5 | 932.625 | 920.25 | 13357 |
| 1733333400 | 930 | 0.5 | 0.05 | 928.5 | 933.375 | 924.75 | 22137 |
| 1733247000 | 929.5 | -11.5 | -1.22 | 933 | 936.25 | 927.875 | 42877 |
| 1733160600 | 941 | -0.38 | -0.04 | 940.5 | 949.75 | 934.5 | 31147 |
| 1732901400 | 941.375 | 0.63 | 0.07 | 941 | 943.25 | 939.375 | 13251 |
| 1732815000 | 940.75 | -0.25 | -0.03 | 940.75 | 940.75 | 940.75 | 4301 |
| 1732728600 | 941 | -8.5 | -0.90 | 947.75 | 948 | 939.5 | 18528 |
| 1732642200 | 949.5 | 1 | 0.11 | 949 | 952.75 | 941 | 53327 |
| 1732555800 | 948.5 | 6.5 | 0.69 | 947 | 951.125 | 945.875 | 28730 |
| 1732296600 | 942 | 12.5 | 1.34 | 933.5 | 944.25 | 928.25 | 27674 |
| 1732210200 | 929.5 | 22.38 | 2.47 | 917.25 | 929.875 | 916 | 81506 |
| 1732123800 | 907.125 | -3.75 | -0.41 | 909.75 | 910.5 | 905.375 | 121466 |
| 1732037400 | 910.875 | -4.88 | -0.53 | 908.25 | 911.75 | 900 | 118562 |
| 1731951000 | 915.75 | -0.25 | -0.03 | 913.75 | 916.5 | 909.625 | 56330 |
| 1731691800 | 916 | -6 | -0.65 | 917.25 | 921.875 | 911 | 47149 |
| 1731605400 | 922 | -9.63 | -1.03 | 931.25 | 939 | 921.375 | 81737 |
| 1731519000 | 931.625 | 5.88 | 0.63 | 930.5 | 934.75 | 928.875 | 97722 |
| 1731432600 | 925.75 | -0.75 | -0.08 | 932 | 936.125 | 924.75 | 299512 |
| 1731346200 | 926.5 | 14 | 1.53 | 916.75 | 927.875 | 916.75 | 94132 |
| 1731087000 | 912.5 | 11.75 | 1.30 | 903.25 | 914.25 | 898.875 | 61608 |
| 1731000600 | 900.75 | -6 | -0.66 | 913.75 | 915.75 | 898.125 | 106250 |
| 1730914200 | 906.75 | 41.25 | 4.77 | 906.5 | 913.25 | 893.375 | 108370 |
| 1730827800 | 865.5 | 5.25 | 0.61 | 857.5 | 868.25 | 853 | 15826 |
| 1730741400 | 860.25 | -2.75 | -0.32 | 859.25 | 864 | 853.875 | 16424 |
| 1730482200 | 863 | -2.63 | -0.30 | 862.5 | 866.5 | 855.25 | 22187 |
| 1730395800 | 865.625 | -1.88 | -0.22 | 863.5 | 867.625 | 858.375 | 63955 |
| 1730309400 | 867.5 | -1 | -0.12 | 866 | 871.25 | 862.625 | 95181 |
| 1730223000 | 868.5 | -1.75 | -0.20 | 869 | 869.5 | 861.625 | 19230 |
| 1730136600 | 870.25 | 0.5 | 0.06 | 871.5 | 875.125 | 867.75 | 9899 |
| 1729873800 | 869.75 | -1.25 | -0.14 | 871.25 | 873.75 | 868.875 | 14066 |
| 1729787400 | 871 | -6.5 | -0.74 | 878.75 | 878.75 | 863.375 | 41793 |
| 1729701000 | 877.5 | -0.25 | -0.03 | 879 | 879 | 876.125 | 7581 |
| 1729614600 | 877.75 | -7 | -0.79 | 877.75 | 877.75 | 877.75 | 6727 |
| 1729528200 | 884.75 | -1 | -0.11 | 891 | 892.125 | 884.125 | 69016 |
