Hot Features
프리미엄
Inv S&p 500 (SPXP)
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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 95282.5 | -1 | -1.75 | 95310 | 95627.5 | 94434.5 | 10517 |
| 1738344600 | 96980 | 1 | 1.27 | 96699 | 97974.5 | 96636 | 3762 |
| 1738258200 | 95761.5 | -161.5 | -0.17 | 96075 | 96319.5 | 95404.5 | 2439 |
| 1738171800 | 95923 | 221.5 | 0.23 | 96263 | 96515 | 95809.5 | 6422 |
| 1738085400 | 95701.5 | 1 | 1.20 | 95472 | 96035 | 95076 | 5251 |
| 1737999000 | 94567 | -2 | -2.16 | 95254 | 95389.5 | 93392 | 7631 |
| 1737739800 | 96652 | -825.5 | -0.85 | 97353 | 97551.5 | 96541 | 1920 |
| 1737653400 | 97477.5 | -99 | -0.10 | 97456 | 97635 | 97059 | 4279 |
| 1737567000 | 97576.5 | 1 | 1.10 | 97106 | 97582 | 96800 | 4338 |
| 1737480600 | 96517 | -44 | -0.05 | 96678 | 97134 | 96414.5 | 2256 |
| 1737394200 | 96561 | -507 | -0.52 | 96970 | 97425 | 95936 | 2223 |
| 1737135000 | 97068 | 1 | 1.12 | 96345 | 97241 | 96176.5 | 1494 |
| 1737048600 | 95991 | 464.5 | 0.49 | 96440 | 96603.5 | 95730 | 1750 |
| 1736962200 | 95526.5 | 1 | 1.35 | 94263 | 95687.5 | 94158.5 | 2242 |
| 1736875800 | 94251 | 346.5 | 0.37 | 94619 | 95717 | 93998.5 | 3928 |
| 1736789400 | 93904.5 | -156 | -0.17 | 94254 | 94313 | 93715 | 2458 |
| 1736530200 | 94060.5 | -617 | -0.65 | 94718 | 94980 | 93643.5 | 2621 |
| 1736443800 | 94677.5 | 432.5 | 0.46 | 94774 | 95504.5 | 93887.5 | 2381 |
| 1736357400 | 94245 | 253.5 | 0.27 | 93628 | 94581 | 93595 | 1879 |
| 1736271000 | 93991.5 | -705.5 | -0.75 | 93854 | 94783 | 93549.5 | 2332 |
| 1736184600 | 94697 | 684 | 0.73 | 94248 | 94861.5 | 93960.5 | 4498 |
| 1735925400 | 94013 | 17 | 0.02 | 93650 | 94206 | 93349.5 | 2631 |
| 1735839000 | 93996 | 742 | 0.80 | 93189 | 94462 | 93086.5 | 4037 |
| 1735666200 | 93254 | 231 | 0.25 | 92703 | 93322.5 | 92617.5 | 1165 |
| 1735579800 | 93023 | -427.5 | -0.46 | 93312 | 93553 | 92180 | 6711 |
| 1735320600 | 93450.5 | -488.5 | -0.52 | 94756 | 94914.5 | 93099 | 5129 |
| 1735061400 | 93939 | 513 | 0.55 | 94059 | 94144.5 | 93854 | 1654 |
| 1734975000 | 93426 | 143 | 0.15 | 93556 | 93598.5 | 92874.5 | 2347 |
| 1734715800 | 93283 | 436.5 | 0.47 | 92330 | 93283 | 91292.5 | 2009 |
| 1734629400 | 92846.5 | -1 | -1.39 | 92092 | 93027 | 91662 | 5246 |
| 1734543000 | 94151 | 320 | 0.34 | 94138 | 94317.5 | 93729.5 | 1285 |
| 1734456600 | 93831 | -506.5 | -0.54 | 93951 | 95520.5 | 93222.5 | 1200 |
| 1734370200 | 94337.5 | -8.5 | -0.01 | 94463 | 94617.5 | 94175 | 4071 |
| 1734111000 | 94346 | 106.5 | 0.11 | 94587 | 94755 | 94188 | 1684 |
| 1734024600 | 94239.5 | 226 | 0.24 | 93842 | 94462.5 | 93692 | 2329 |
| 1733938200 | 94013.5 | 426 | 0.46 | 93424 | 94030.5 | 92991.5 | 2190 |
| 1733851800 | 93587.5 | 133 | 0.14 | 93606 | 93894.5 | 93416.5 | 1365 |
| 1733765400 | 93454.5 | -640.5 | -0.68 | 94047 | 94089 | 93189 | 931 |
| 1733506200 | 94095 | 132.5 | 0.14 | 93767 | 95563.5 | 90007 | 1973 |
| 1733419800 | 93962.5 | -123 | -0.13 | 94135 | 94261 | 93834 | 784 |
| 1733333400 | 94085.5 | 66.5 | 0.07 | 94265 | 94537.5 | 93983 | 2436 |
| 1733247000 | 94019 | -186 | -0.20 | 94078 | 94243.5 | 93787 | 1748 |
| 1733160600 | 94205 | 628 | 0.67 | 93577 | 94366 | 93290 | 2441 |
| 1732901400 | 93577 | 137.5 | 0.15 | 93098 | 93577 | 93039 | 5484 |
| 1732815000 | 93439.5 | 245 | 0.26 | 93500 | 93554 | 93347 | 964 |
| 1732728600 | 93194.5 | -1 | -1.11 | 94110 | 94110 | 92743 | 3708 |
| 1732642200 | 94245 | 322 | 0.34 | 93875 | 94319 | 93599 | 2743 |
| 1732555800 | 93923 | 170.5 | 0.18 | 93832 | 94157 | 93631.5 | 2964 |
| 1732296600 | 93752.5 | 878.5 | 0.95 | 93154 | 94431.5 | 92031.5 | 3230 |
| 1732210200 | 92874 | 1 | 1.49 | 91858 | 92874 | 91582.5 | 1427 |
| 1732123800 | 91507 | -158 | -0.17 | 91976 | 92202.5 | 91154.5 | 845 |
| 1732037400 | 91665 | -240 | -0.26 | 91696 | 91756 | 90834.5 | 1410 |
| 1731951000 | 91905 | 245 | 0.27 | 91701 | 91905 | 91377 | 10153 |
| 1731691800 | 91660 | -934 | -1.01 | 91977 | 92207 | 91464.5 | 3222 |
| 1731605400 | 92594 | -163 | -0.18 | 92902 | 93437 | 92292.5 | 2023 |
| 1731519000 | 92757 | 344.5 | 0.37 | 92280 | 92872 | 91992.5 | 2835 |
| 1731432600 | 92412.5 | 606 | 0.66 | 92160 | 92496 | 91847 | 2649 |
| 1731346200 | 91806.5 | 556 | 0.61 | 91737 | 92069.5 | 91667.5 | 6089 |
| 1731087000 | 91250.5 | 869.5 | 0.96 | 90856 | 91285.5 | 90472 | 2252 |
| 1731000600 | 90381 | 313 | 0.35 | 90304 | 90707.5 | 90068 | 1708 |
| 1730914200 | 90068 | 2 | 3.34 | 89968 | 90675 | 89705 | 7928 |
| 1730827800 | 87159.5 | 259.5 | 0.30 | 86674 | 87749 | 84617 | 1470 |
| 1730741400 | 86900 | -445 | -0.51 | 86965 | 87199.5 | 86614.5 | 3020 |
