US500 - 주가

SPX

4,406.89

매일 변경:

0.97%

매년:

37.05%

가격 일 년
370.07 18.88 5.38% 58.49%
514.51 3.58 0.70% 7.09%
308.05 4.70 1.55% 78.63%
77.00 0.88 1.16% -72.52%
185.01 -8.02 -4.15% 6.15%
145.50 -9.36 -6.04% -3.71%
70.50 -2.96 -4.03% 4.77%
46.44 -0.05 -0.11% 14.64%
45.65 -0.12 -0.26% 5.06%
71.50 0.44 0.61% 9.90%
54.80 -0.14 -0.25% 113.23%
616.00 6.96 1.14% 39.26%
115.50 0.48 0.42% 35.83%
244.00 -13.59 -5.28% 20.53%
71.40 1.93 2.77% 89.69%
271.90 14.82 5.76% 5.24%
192.65 1.95 1.02% 46.38%
84.00 -2.48 -2.87% -3.64%
194.26 -2.67 -1.36% 70.54%
380.00 -5.54 -1.44% 32.42%
32.00 -5.64 -14.98% -34.26%
140.04 0.15 0.10% 40.49%
556.61 -126.31 -18.50% 4.89%
170.73 -1.76 -1.02% 27.59%
127.11 4.02 3.11% 17.54%
109.94 -77.66 -41.40% -0.42%
256.11 -15.29 -5.63% 63.66%
103.34 -3.01 -2.83% -4.71%
390.00 -52.01 -11.77% 26.23%
122.00 5.00 4.10% 64.31%
90.00 -26.26 -22.59% 8.25%
150.00 -21.41 -12.49% 44.01%
332.00 -24.23 -6.80% 45.61%
58.66 0.18 0.30% 63.99%
104.00 -156.61 -60.09% -16.59%
45.85 1.49 3.25% 94.46%
80.50 3.13 3.83% 30.11%
144.60 -8.21 -5.37% 52.19%
127.82 -114.90 -47.34% -42.94%
87.19 -10.98 -11.18% 4.19%
42.00 1.88 4.10% -24.73%
47.40 -0.56 -1.17% 56.54%
64.80 -3.38 -4.96% 52.90%
110.00 -6.60 -5.66% 49.17%
27.90 -0.21 -0.75% 4.73%
15.19 0.03 0.20% 26.58%
80.94 -8.28 -9.28% 98.97%
65.00 17.03 24.37% 6.56%
72.27 -2.80 -3.73% 55.62%
35.00 -6.70 -16.07% 14.01%
17.70 -0.34 -1.88% 25.00%
6.90 0.16 2.21% -13.10%
91.85 -10.05 -9.86% 83.26%
42.51 0.96 1.96% 109.31%
28.80 -0.04 -0.14% 40.63%
15.50 -0.97 -5.89% 96.70%
289.73 3.59 1.25% 43.93%
148.55 1.75 1.19% 60.40%
3,655.37 17.34 0.48% 21.48%
2,758.21 91.64 3.44% 82.44%
419,079.06 1,279.06 0.31% 43.71%
171.74 1.76 1.04% 15.95%
249.13 4.99 2.04% 27.66%
142.38 1.11 0.79% 8.49%
139.82 2.02 1.47% 11.00%
150.58 -0.35 -0.23% 53.22%
417.66 1.89 0.45% 38.85%
393.51 11.35 2.97% 28.21%
53.00 -2.96 -5.29% 4.76%
332.87 6.21 1.90% 25.46%
55.88 -0.07 -0.13% -1.71%
41.66 0.19 0.45% 10.61%
28.15 0.14 0.50% -4.80%
77.50 0.97 1.27% 0.52%
37.80 -0.17 -0.43% 55.22%
57.01 0.54 0.95% 17.56%
57.05 -0.06 -0.11% 31.36%
195.39 -0.55 -0.28% 91.66%
157.24 2.05 1.32% 15.59%
176.17 1.04 0.59% 49.79%
625.62 1.94 0.31% 45.39%
55.23 0.69 1.27% 19.03%
98.89 0.07 0.07% 9.71%
87.68 -3.01 -3.32% 57.56%
120.79 2.54 2.15% 22.07%
58.37 0.58 1.00% 34.64%
244.41 5.92 2.48% 53.20%
248.28 0 0% 31.72%
643.50 -5.76 -0.89% 81.65%
247.63 2.89 1.18% -0.14%
68.34 0.38 0.56% 18.13%
166.35 2.67 1.63% 69.00%
423.54 6.00 1.44% 30.01%
532.22 7.72 1.47% 30.97%
242.83 4.16 1.74% 22.20%
128.49 1.38 1.09% 33.36%
118.14 0.60 0.51% 21.66%
318.61 4.35 1.38% 43.88%
291.41 2.45 0.85% 49.23%
98.10 1.76 1.81% 27.65%
141.33 0.62 0.44% 12.35%
143.50 -1.25 -0.86% 37.04%
380.82 0.89 0.23% -1.40%
482.76 6.43 1.35% 57.87%
285.30 3.70 1.31% 11.30%
44.86 -0.17 -0.37% 70.83%
220.05 0.51 0.23% 24.94%
726.67 6.45 0.90% 29.37%
186.79 2.88 1.57% 44.09%
69.00 0.35 0.51% -6.30%
298.81 3.59 1.22% 22.43%
229.19 -3.70 -1.59% 53.38%
66.71 -0.22 -0.32% 29.11%
144.95 2.51 1.76% 63.07%
126.06 3.43 2.79% 66.34%
200.33 1.26 0.63% 25.33%
200.88 4.11 2.09% 36.63%
148.74 2.63 1.80% 3.51%
211.66 -1.57 -0.74% 78.84%
83.26 0.63 0.76% 31.44%
868.59 1.73 0.20% 52.22%
528.43 7.12 1.37% 83.05%
64.88 1.04 1.62% 18.23%
111.81 1.76 1.60% 11.11%
251.02 1.67 0.67% -7.68%
199.01 2.99 1.53% -28.54%
262.66 3.56 1.37% 32.10%
418.50 -0.10 -0.02% 19.58%
585.50 8.80 1.53% 37.85%
221.59 0.72 0.33% 27.53%
232.86 0.62 0.27% 28.64%
382.14 -2.16 -0.56% 41.28%
173.14 2.24 1.31% 81.62%
47.48 0.49 1.04% 13.45%
75.32 0.93 1.24% -6.34%
193.37 1.34 0.70% 16.00%
127.85 0.68 0.53% 27.97%
586.36 -0.52 -0.09% -3.71%
211.91 2.55 1.22% 25.58%
206.08 2.79 1.37% 41.70%
92.14 0.93 1.01% 32.76%
333.60 7.02 2.15% 73.98%
373.79 1.08 0.29% 85.53%
188.00 -12.54 -6.25% 30.36%
976.08 2.19 0.22% 44.53%
833.48 12.66 1.54% 13.03%
104.48 1.56 1.51% 26.19%
94.57 -1.00 -1.05% 88.46%
209.60 0.44 0.21% 52.35%
83.31 1.47 1.80% 12.10%
68.20 0.93 1.38% 28.95%
261.08 4.07 1.58% 111.04%
63.87 0.89 1.41% 16.44%
2,202.57 8.16 0.37% 29.46%
91.53 1.06 1.17% 14.43%
218.03 3.09 1.44% 3.79%
361.32 2.06 0.57% 15.55%
12.71 0.01 0.04% 85.20%
75.99 0.46 0.60% 51.91%
325.39 -0.97 -0.30% 19.49%
55.72 -0.09 -0.16% 50.92%
226.37 -1.20 -0.53% 22.50%
44.11 0.56 1.29% 14.27%
121.38 1.01 0.84% 26.02%
60.12 -0.10 -0.16% -9.94%
147.42 1.52 1.04% 28.62%
471.33 7.63 1.65% 20.19%
290.09 1.63 0.57% -0.49%
32.82 0.15 0.44% -54.00%
284.51 4.54 1.61% -54.11%
138.46 1.28 0.93% 128.41%
495.80 9.28 1.91% 29.71%
54.47 0.14 0.26% 44.33%
135.73 0.78 0.58% -7.88%
381.80 0.59 0.16% 31.80%
81.13 0.62 0.77% -9.11%
94.76 1.36 1.46% 7.85%
67.95 0.70 1.04% 94.48%
109.49 2.43 2.27% 40.14%
228.79 3.20 1.42% 19.35%
55.34 -1.34 -2.36% 37.38%
265.33 1.43 0.54% 41.88%
166.91 -0.34 -0.20% 23.72%
183.02 1.30 0.72% 71.30%
354.91 3.58 1.02% 102.40%
146.35 1.37 0.95% 36.42%
232.52 0.01 0.004% 12.24%
312.66 4.15 1.35% 34.26%
227.25 1.13 0.50% 32.71%
227.25 1.13 0.50% 32.71%
85.98 1.08 1.27% -2.35%
163.45 1.43 0.88% 45.66%
375.32 -116.28 -23.65% -9.62%
39.22 0.42 1.07% 13.09%
59.41 0.61 1.03% -7.51%
130.70 1.58 1.22% 4.04%
639.94 4.01 0.63% 85.10%
191.94 1.37 0.72% 27.83%
460.78 9.89 2.19% 9.25%
248.06 1.27 0.51% 97.64%
46.38 0.51 1.10% 22.67%
145.06 2.77 1.95% 7.26%
17.33 -0.14 -0.80% 21.61%
98.49 1.05 1.08% 55.45%
238.33 -95.77 -28.67% -20.21%
74.22 -0.22 -0.30% 36.06%
96.35 2.98 3.19% 28.67%
68.27 1.03 1.53% 0.57%
156.75 0.70 0.45% 67.45%
129.75 1.50 1.17% 37.51%
118.00 -3.20 -2.64% 36.95%
224.57 0.73 0.33% 24.87%
69.29 1.18 1.73% 12.12%
313.78 4.53 1.46% 69.28%
49.96 0.13 0.26% 37.90%
296.98 0.36 0.12% 79.94%
71.99 0.75 1.05% 5.87%
57.61 -0.20 -0.35% 50.73%
73.63 1.57 2.17% 33.57%
578.95 6.80 1.19% 50.08%
179.23 2.32 1.31% 23.03%
85.10 -7.37 -7.97% -9.07%
72.49 -1.22 -1.65% 47.81%
160.02 -1.41 -0.87% 145.96%
72.86 0.90 1.25% 32.62%
139.13 0.63 0.45% 59.01%
115.44 -0.11 -0.10% 45.10%
320.64 6.28 2.00% 70.36%
249.08 4.17 1.70% 57.77%
39.88 0.15 0.38% 14.89%
71.00 0.97 1.39% -31.99%
86.17 1.36 1.60% -3.70%
151.00 -36.20 -19.34% -16.01%
184.76 4.05 2.24% -18.62%
122.12 2.58 2.15% 31.11%
47.35 0.59 1.26% -5.81%
74.16 1.12 1.53% -1.89%
63.70 0.22 0.35% 9.87%
207.41 2.04 0.99% 54.82%
53.36 0.26 0.49% 45.12%
222.45 -11.08 -4.74% 6.68%
61.23 1.02 1.69% 17.14%
1,832.70 34.30 1.91% 62.15%
152.29 1.99 1.32% 60.63%
1,632.13 38.23 2.40% 39.67%
693.74 10.71 1.57% 93.12%
112.20 1.26 1.14% 55.42%
159.46 0.80 0.50% 18.90%
138.38 0.41 0.30% 58.57%
226.41 0.07 0.03% 7.04%
87.54 0.40 0.45% 2.09%
147.81 0.05 0.03% 24.97%
280.00 -1.60 -0.57% 44.80%
221.69 1.57 0.71% 56.41%
365.36 7.13 1.99% 24.48%
84.79 0.89 1.06% 56.04%
237.41 -0.03 -0.01% 26.12%
145.71 2.69 1.88% 42.03%
25.16 -0.11 -0.42% 30.95%
83.06 2.67 3.32% 38.66%
226.78 2.33 1.04% 54.43%
63.45 0.68 1.08% -7.62%
28.41 0.43 1.54% 45.84%
299.25 1.74 0.58% 32.30%
395.34 4.27 1.09% 30.65%
54.66 0.75 1.39% 19.50%
38.47 -0.68 -1.74% 30.50%
99.46 0.01 0.01% 53.23%
80.00 -1.73 -2.12% 9.35%
167.24 2.82 1.72% 15.60%
85.72 0.99 1.17% -55.70%
202.62 3.59 1.80% 30.44%
137.30 0.83 0.61% 33.74%
70.93 0.77 1.10% 92.74%
28.21 0.41 1.47% 61.20%
162.99 2.49 1.55% 47.42%
79.26 0.64 0.81% -20.28%
78.38 0.32 0.41% 9.18%
47.32 -0.24 -0.50% 51.13%
139.33 0.95 0.69% 39.04%
71.30 0.58 0.82% 17.23%
85.40 0.51 0.60% 36.97%
306.64 3.73 1.23% 67.69%
56.23 0.33 0.59% 0.37%
69.31 0.15 0.22% -2.38%
13.84 -0.07 -0.53% 101.10%
116.26 1.38 1.20% 1.48%
53.46 0.07 0.13% 38.14%
58.00 0.59 1.03% 37.80%
196.94 2.73 1.40% 16.84%
113.24 3.26 2.96% 16.75%
137.86 0.69 0.50% 48.40%
146.72 1.20 0.82% 63.90%
28.26 0.19 0.68% 9.92%
102.72 1.83 1.81% 0.06%
87.76 0.41 0.47% 70.67%
159.66 1.08 0.68% 64.80%
114.96 0.47 0.41% -19.32%
70.15 0.64 0.92% 22.17%
275.92 5.17 1.91% 107.40%
251.08 -4.26 -1.67% 37.77%
100.14 0.75 0.75% 4.74%
474.58 10.16 2.19% -6.17%
253.02 3.30 1.32% 51.36%
121.29 1.45 1.21% 16.89%
187.76 4.56 2.46% 43.81%
96.58 0.58 0.60% 40.99%
648.36 1.13 0.18% 52.60%
83.39 0.90 1.09% 4.87%
93.58 3.94 4.40% 46.79%
1,452.03 -7.56 -0.52% 68.49%
124.18 -0.92 -0.74% 105.02%
638.65 10.73 1.71% 114.21%
157.39 2.90 1.88% 91.36%
204.12 1.85 0.91% 33.49%
34.23 0.10 0.29% -6.50%
119.52 2.56 2.19% 6.96%
331.71 4.20 1.28% 54.92%
41.23 0.80 1.98% 40.76%
380.98 7.61 2.04% 60.86%
409.77 5.69 1.41% 44.40%
353.25 -39.91 -10.15% -8.88%
62.09 0.86 1.40% -2.27%
102.86 2.75 2.75% 47.39%
283.91 2.81 1.00% 42.86%
44.59 0.32 0.71% -9.75%
143.10 0.99 0.70% 37.69%
180.95 3.49 1.97% 57.95%
154.17 3.10 2.05% 59.37%
34.02 0.27 0.80% 28.43%
36.18 0.18 0.50% 35.71%
458.69 4.26 0.94% 34.36%
111.50 0.67 0.60% 46.65%
50.67 -0.63 -1.22% 60.03%
525.12 -13.70 -2.54% 35.77%
325.74 -48.24 -12.90% 24.02%
171.00 -0.28 -0.16% 9.60%
139.32 1.35 0.98% 11.46%
98.11 -0.01 -0.01% 46.15%
148.36 2.31 1.58% 16.98%
59.20 0.17 0.29% 4.78%
74.34 -0.65 -0.87% 47.32%
106.15 0.94 0.89% 16.70%
176.15 1.27 0.73% -1.92%
34.36 0.19 0.55% 31.59%
11.30 -0.07 -0.62% 5.90%
72.29 0.52 0.72% 17.07%
40.42 -0.65 -1.57% 55.68%
20.21 0.33 1.66% 23.46%
178.22 2.17 1.23% 40.02%
248.88 2.00 0.81% 60.30%
129.37 0.38 0.29% 23.05%
164.29 -0.54 -0.33% 55.71%
491.13 -2.68 -0.54% 37.50%
114.89 0.39 0.34% 26.71%
36.27 0.21 0.58% 38.22%
36.27 0.21 0.58% 38.22%
25.78 0.07 0.27% 26.47%
87.73 1.04 1.20% 103.27%
58.07 0.21 0.36% 59.88%
35.20 0.40 1.14% 168.25%
65.08 0.94 1.47% 1.59%
531.00 -5.22 -0.97% 96.68%
341.10 0.78 0.23% 67.44%
130.36 1.98 1.54% 62.56%
94.40 0.55 0.59% 120.30%
85.49 2.35 2.83% 77.96%
187.66 5.24 2.87% 28.07%
63.55 0.50 0.79% 48.31%
51.32 0.82 1.62% 37.73%
26.58 -0.44 -1.61% 58.75%
14.06 0.04 0.29% 51.84%
61.39 -0.19 -0.31% 48.00%
123.00 -0.96 -0.77% 142.03%
41.69 -0.23 -0.55% 24.97%
35.79 -0.23 -0.64% 83.16%
134.81 0.40 0.30% 38.32%
52.50 -0.59 -1.11% 82.80%
99.46 1.80 1.84% -3.47%
72.32 0.32 0.44% 27.86%
227.71 1.50 0.66% 35.81%
384.77 7.60 2.02% 72.50%
193.09 1.68 0.88% 72.53%
48.60 0.10 0.21% 53.80%
58.61 1.05 1.82% 10.36%
4,950.00 -64.64 -1.29% 29.91%
59.79 0.84 1.42% 10.51%
24.82 -0.83 -3.22% 72.39%
47.14 -7.20 -13.25% 32.83%
129.14 2.77 2.19% 45.69%
167.36 3.70 2.26% 27.96%
133.90 1.62 1.22% 59.52%
164.35 4.29 2.68% 48.91%
28.47 -0.02 -0.05% 34.59%
26.83 -0.09 -0.32% 41.71%
19.07 0.07 0.37% 55.67%
120.55 0.44 0.37% 38.04%
128.83 2.11 1.67% 54.27%
92.88 1.11 1.21% 7.91%
21.96 -0.75 -3.30% 48.38%
77.67 0.54 0.70% 79.79%
62.19 0.18 0.29% 38.91%
540.10 -29.22 -5.13% 134.39%
40.99 0.12 0.29% 65.62%
19.11 0.15 0.76% 74.95%
138.97 3.00 2.21% 37.57%
92.41 -0.83 -0.89% 19.10%
161.60 1.57 0.98% 93.02%
74.87 -0.34 -0.45% 16.95%
133.63 2.11 1.60% 30.00%
144.43 0.23 0.16% 83.65%
62.30 -1.00 -1.58% 44.08%
202.25 1.37 0.68% 67.97%
29.29 -0.15 -0.51% 42.18%
25.21 0.33 1.31% 2.71%
43.62 0.13 0.30% 70.52%
128.79 0.36 0.28% 78.58%
192.34 2.38 1.25% 26.26%
75.50 0.92 1.23% 11.37%
103.44 -3.96 -3.69% 40.91%
115.24 0.22 0.19% 38.46%
327.55 4.01 1.24% 11.81%
20.13 -0.43 -2.07% 36.81%
214.95 4.66 2.22% 45.96%
53.52 0 0% 45.16%
13.81 0.06 0.40% 43.80%
23.89 -0.13 -0.54% 55.13%
76.02 -2.78 -3.53% 58.64%
49.69 -0.76 -1.51% 36.17%
40.27 0.54 1.33% 17.78%
315.00 -4.97 -1.55% 95.80%
152.66 1.98 1.31% 41.25%
84.55 1.37 1.65% 3.90%
109.99 1.73 1.59% 43.51%
25.18 0.15 0.58% 27.53%
23.24 0.21 0.93% 3.44%
93.36 0.45 0.48% 16.16%
93.36 0.45 0.48% 16.16%
15.80 0.11 0.67% -17.04%
215.20 3.11 1.47% 22.77%
77.46 -0.30 -0.39% 52.39%
77.29 0.85 1.11% 15.31%
27.58 0.28 1.01% 12.64%
54.07 1.58 3.01% 26.87%
15.51 -0.15 -0.91% 47.71%
50.76 0.64 1.28% 81.55%
203.96 1.79 0.88% 15.24%
69.50 0.87 1.27% 41.55%
44.03 -0.02 -0.05% 25.76%
38.78 -0.46 -1.16% 86.15%
219.60 4.92 2.29% 39.03%
47.19 -0.76 -1.58% 43.74%
224.59 3.01 1.36% 58.44%
55.00 -9.42 -14.62% 37.55%
35.30 1.19 3.49% 90.30%
43.38 -0.20 -0.46% 59.25%
190.36 -2.40 -1.25% 118.70%
78.29 -0.38 -0.48% 92.22%
9.23 -0.11 -1.13% -1.44%
155.02 2.61 1.71% 45.16%
47.00 0.53 1.14% 22.52%
60.27 0.09 0.15% 61.97%
23.52 0.33 1.42% 85.05%
24.23 1.27 5.20% 90.64%
68.02 -0.14 -0.21% 98.02%
191.84 4.46 2.38% 125.67%
47.34 0.12 0.25% 54.81%
6.70 0.06 0.90% -81.21%
110.03 0.13 0.12% 54.00%
92.89 6.39 7.39% 76.16%
27.32 0.38 1.41% 59.53%
50.72 0.40 0.79% 50.82%
23.67 -0.38 -1.58% 58.54%
13.57 -0.17 -1.24% 6.51%
82.98 -0.70 -0.84% 33.49%
11.49 -0.22 -1.84% 100.79%
25.61 -0.38 -1.45% 139.39%
18.02 -0.09 -0.46% 26.95%
67.01 -0.11 -0.16% 79.08%
54.93 0.48 0.88% 47.46%
20.80 0.21 1.02% 93.49%
39.34 0.63 1.63% 129.39%
29.84 -0.32 -1.04% 118.25%
17.42 0.02 0.11% 77.21%
21.20 0.04 0.19% 86.13%
40.09 0.17 0.43% 197.62%
48.47 0.68 1.41% 34.89%
23.43 0.18 0.77% 49.71%
24.82 -0.31 -1.23% 137.74%
20.20 -0.24 -1.17% 42.55%
58.25 0.27 0.47% 66.14%
116.77 0.32 0.27% 113.47%
77.81 1.46 1.91% 305.45%
40.64 0.61 1.51% 39.78%
167.07 1.19 0.72% 137.89%
19.12 -0.32 -1.62% 68.56%
27.52 0.15 0.56% 51.81%
31.08 -0.92 -2.88% 106.36%
29.14 0.12 0.40% 130.86%
36.26 0.20 0.55% 81.03%
64.55 0.03 0.05% 146.94%
98.84 1.11 1.14% 122.56%
50.00 0.24 0.48% 228.95%
12.27 -0.09 -0.73% 27.55%
71.63 1.63 2.33% 188.02%
73.38 1.91 2.67% 73.93%
20.72 -0.03 -0.14% 48.21%
35.80 -0.94 -2.56% 132.17%
30.02 0.08 0.27% 19.89%
16.66 -0.31 -1.80% 158.22%
4.81 -0.01 -0.21% 82.20%
3.28 -0.10 -2.82% 49.54%
15.30 0.01 0.07% 127.34%
15.53 0.02 0.13% 60.27%
37.07 -0.16 -0.43% 190.75%
20.13 0.61 3.02% 151.00%
16.32 -0.06 -0.34% 37.10%
14.00 -0.26 -1.82% 38.48%
4.99 0.10 1.94% 51.06%
19.86 0.01 0.05% 111.73%
33.34 0.61 1.86% 103.91%
28.76 -0.66 -2.23% 183.58%
3.58 -0.18 -4.67% 63.24%
8.38 0 0% 195.07%
180.16 1.31 0.73% 4,370.47%
12.53 0.12 0.97% 223.77%
5.17 -0.05 -0.96% 227.22%
297.94 3.56 1.21% 177.54%
208.86 7.01 3.47% 105.59%
8.06 -2.14 -20.98% -43.00%
182.50 3.05 1.70% 70.54%
가격 일 년
US30 35025 226.06 0.65% 32.32%
US400 2672 23.11 0.87% 44.48%
USNDX 15102 171.82 1.15% 44.06%
US2000 2209 10.17 0.46% 50.57%
US500 4406 42.16 0.97% 37.05%
USVIX 17 -0.49 -0.49% -8.64%