Hot Features
프리미엄
Income S&p500 (SPYO)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 698.25 | -2.13 | -0.30 | 703.75 | 706.875 | 692.125 | 9218 |
| 1739467800 | 700.375 | -2.25 | -0.32 | 703.75 | 711.875 | 691.875 | 2026 |
| 1739381400 | 702.625 | -3.13 | -0.44 | 706.75 | 713.75 | 687.875 | 3418 |
| 1739295000 | 705.75 | -0.13 | -0.02 | 710.75 | 716.875 | 692.375 | 2431 |
| 1739208600 | 705.875 | 2.38 | 0.34 | 706.25 | 714.5 | 679.5 | 4983 |
| 1738949400 | 703.5 | 1.38 | 0.20 | 706.5 | 713.5 | 686.625 | 1849 |
| 1738863000 | 702.125 | 10.63 | 1.54 | 703.25 | 714.375 | 693 | 1824 |
| 1738776600 | 691.5 | -0.38 | -0.05 | 700 | 713.75 | 679.125 | 5586 |
| 1738690200 | 691.875 | -2.38 | -0.34 | 695 | 701.875 | 681.5 | 4012 |
| 1738603800 | 694.25 | -40.13 | -5.46 | 713.25 | 713.25 | 671 | 18096 |
| 1738344600 | 734.375 | 8.63 | 1.19 | 735.25 | 742.875 | 724.125 | 4138 |
| 1738258200 | 725.75 | 0 | 0.00 | 729.75 | 736.125 | 715.5 | 2565 |
| 1738171800 | 725.75 | -0.75 | -0.10 | 729.25 | 736.625 | 716.625 | 2886 |
| 1738085400 | 726.5 | 7.63 | 1.06 | 728 | 735.125 | 714.875 | 2059 |
| 1737999000 | 718.875 | -14 | -1.91 | 726.75 | 731.75 | 703.375 | 5289 |
| 1737739800 | 732.875 | -6.63 | -0.90 | 740.75 | 745.875 | 723.125 | 4274 |
| 1737653400 | 739.5 | 0.25 | 0.03 | 743 | 749.625 | 729.125 | 1507 |
| 1737567000 | 739.25 | 3.13 | 0.42 | 741 | 747.375 | 735.125 | 2394 |
| 1737480600 | 736.125 | 2.5 | 0.34 | 743 | 747.75 | 726.875 | 4705 |
| 1737394200 | 733.625 | -5.75 | -0.78 | 747.25 | 748.5 | 723 | 8198 |
| 1737135000 | 739.375 | 5.5 | 0.75 | 741.25 | 749 | 730.625 | 2176 |
| 1737048600 | 733.875 | 1.25 | 0.17 | 740.75 | 751.5 | 724 | 1649 |
| 1736962200 | 732.625 | 3 | 0.41 | 733.75 | 739.25 | 723 | 1866 |
| 1736875800 | 729.625 | 1.13 | 0.15 | 733.75 | 741 | 718.75 | 1971 |
| 1736789400 | 728.5 | 3.88 | 0.53 | 729.5 | 737.75 | 716.5 | 1102 |
| 1736530200 | 724.625 | -4 | -0.55 | 732.5 | 738.25 | 713.5 | 2036 |
| 1736443800 | 728.625 | 5.63 | 0.78 | 731.75 | 737.5 | 726.5 | 319 |
| 1736357400 | 723 | 2.25 | 0.31 | 720.75 | 732.75 | 712.875 | 791 |
| 1736271000 | 720.75 | 1 | 0.14 | 722.25 | 729.625 | 708.75 | 670 |
| 1736184600 | 719.75 | -4.13 | -0.57 | 725.5 | 741.25 | 709.625 | 1407 |
| 1735925400 | 723.875 | -2.88 | -0.40 | 725.75 | 732.5 | 712.5 | 1372 |
| 1735839000 | 726.75 | -10.63 | -1.44 | 723.5 | 737 | 712 | 1272 |
| 1735666200 | 737.375 | -0.75 | -0.10 | 748.75 | 748.75 | 735.875 | 404 |
| 1735579800 | 738.125 | -0.25 | -0.03 | 744.75 | 744.75 | 729.625 | 1492 |
| 1735320600 | 738.375 | -9.38 | -1.25 | 752.5 | 752.5 | 735.375 | 958 |
| 1735061400 | 747.75 | -1.38 | -0.18 | 751.25 | 751.25 | 747.25 | 468 |
| 1734975000 | 749.125 | 9.75 | 1.32 | 752.25 | 752.375 | 743 | 7652 |
| 1734715800 | 739.375 | 2.75 | 0.37 | 738.5 | 749.375 | 726.875 | 4230 |
| 1734629400 | 736.625 | -8.63 | -1.16 | 732 | 739.125 | 727 | 923 |
| 1734543000 | 745.25 | 1.13 | 0.15 | 748.75 | 748.75 | 741.625 | 1027 |
| 1734456600 | 744.125 | -3.13 | -0.42 | 747.5 | 748.25 | 740.125 | 492 |
| 1734370200 | 747.25 | -1.13 | -0.15 | 751 | 751.5 | 745.125 | 1864 |
| 1734111000 | 748.375 | 1 | 0.13 | 752.25 | 760 | 739.875 | 553 |
| 1734024600 | 747.375 | 2.75 | 0.37 | 746 | 758.125 | 735 | 1261 |
| 1733938200 | 744.625 | 0.25 | 0.03 | 746.25 | 754.375 | 733.875 | 342 |
| 1733851800 | 744.375 | -0.38 | -0.05 | 744.375 | 744.375 | 744.375 | 101 |
| 1733765400 | 744.75 | -2.38 | -0.32 | 748.75 | 755.375 | 732.125 | 1352 |
| 1733506200 | 747.125 | 1.5 | 0.20 | 747.125 | 747.125 | 747.125 | 13 |
| 1733419800 | 745.625 | -1.88 | -0.25 | 750 | 754.25 | 737.375 | 527 |
| 1733333400 | 747.5 | -1 | -0.13 | 751.75 | 753.25 | 740.625 | 1204 |
| 1733247000 | 748.5 | 1.25 | 0.17 | 750.25 | 757 | 747.375 | 724 |
| 1733160600 | 747.25 | -10.88 | -1.43 | 745 | 756.625 | 739.75 | 579 |
| 1732901400 | 758.125 | 0.63 | 0.08 | 760.5 | 768.25 | 748.875 | 3411 |
| 1732815000 | 757.5 | -0.13 | -0.02 | 767.5 | 767.5 | 755.375 | 233 |
| 1732728600 | 757.625 | -8.88 | -1.16 | 757.625 | 757.625 | 757.625 | 263 |
| 1732642200 | 766.5 | 3.13 | 0.41 | 765.5 | 773.875 | 754.375 | 613 |
| 1732555800 | 763.375 | 1.13 | 0.15 | 765.5 | 765.875 | 753.75 | 1325 |
| 1732296600 | 762.25 | 8.38 | 1.11 | 760.25 | 771.875 | 751.375 | 3467 |
| 1732210200 | 753.875 | 8.5 | 1.14 | 751.5 | 762 | 739.25 | 275 |
| 1732123800 | 745.375 | 1 | 0.13 | 745.375 | 745.375 | 745.375 | 88 |
| 1732037400 | 744.375 | -0.13 | -0.02 | 744.25 | 753.5 | 731.375 | 788 |
| 1731951000 | 744.5 | 0 | 0.00 | 744.5 | 744.5 | 744.5 | 7 |
