S&P 500 - 주가

SPX

3298

매일 변경:

1.60%

매년:

10.81%

가격 일 년
207.82 4.63 2.28% 49.48%
112.28 4.06 3.75% 100.53%
3,095.13 75.34 2.49% 78.30%
1,444.96 16.67 1.17% 18.54%
1,439.06 16.20 1.14% 18.16%
254.82 5.29 2.12% 43.09%
315,156.00 1,376.00 0.44% 1.07%
145.66 0.99 0.68% 12.58%
197.25 1.73 0.88% 14.67%
137.27 0.57 0.42% 15.66%
137.62 0.70 0.51% 10.64%
93.47 0.81 0.87% -20.58%
302.50 9.84 3.36% 39.20%
331.78 3.57 1.09% 22.17%
49.94 0.78 1.59% -3.09%
268.55 2.85 1.07% 15.74%
59.39 0.20 0.34% -1.61%
36.05 0.29 0.81% 0.33%
82.93 -0.22 -0.26% -1.48%
23.49 0.15 0.64% -19.47%
48.72 0.02 0.04% -10.51%
482.88 9.80 2.07% 80.43%
34.64 0.32 0.93% -50.94%
514.95 21.03 4.26% 195.83%
124.00 1.51 1.23% -4.85%
479.78 12.11 2.59% 73.68%
38.45 0.60 1.59% -22.18%
71.83 0.03 0.04% -39.44%
59.80 0.50 0.84% 8.67%
103.45 2.53 2.51% 23.64%
46.15 0.45 0.98% 2.37%
187.25 5.06 2.78% 80.79%
150.26 1.45 0.97% 34.36%
242.74 5.19 2.18% 63.53%
243.82 3.50 1.46% 26.00%
59.49 1.24 2.13% 17.31%
124.23 -0.52 -0.42% 32.27%
342.58 -4.42 -1.27% 18.91%
422.29 4.15 0.99% 44.98%
218.18 2.06 0.95% 1.62%
103.16 1.89 1.87% -5.03%
86.23 0.32 0.37% 13.88%
214.63 0.21 0.10% 11.58%
207.16 3.49 1.71% 43.43%
75.40 -0.95 -1.24% -0.70%
118.95 0.86 0.73% -18.20%
281.82 4.28 1.54% 20.96%
112.02 1.47 1.33% 42.27%
386.70 7.94 2.10% -0.86%
356.80 4.28 1.21% 29.24%
239.81 3.63 1.54% 8.45%
23.64 0.32 1.37% -53.13%
198.15 2.48 1.27% 22.33%
614.23 2.78 0.45% 49.04%
138.32 1.63 1.19% 7.03%
62.25 0 0% -1.78%
232.75 -1.75 -0.75% 20.15%
161.49 2.73 1.72% -4.56%
42.02 -0.17 -0.40% -39.17%
114.50 2.31 2.06% 50.10%
57.49 0.11 0.19% -57.89%
84.30 1.26 1.52% -4.66%
160.27 -0.15 -0.09% -2.51%
159.55 1.03 0.65% 45.10%
146.00 1.79 1.24% 9.97%
166.12 5.71 3.56% 38.64%
57.32 0.61 1.08% -9.12%
547.81 12.76 2.38% 22.93%
318.50 9.91 3.21% 19.76%
56.16 0.55 0.98% 1.51%
102.13 3.85 3.92% -1.41%
224.08 2.92 1.32% -11.42%
268.18 5.05 1.92% 58.29%
205.01 6.05 3.04% -5.22%
352.85 6.98 2.02% 44.03%
479.97 19.85 4.31% 71.68%
156.03 9.98 6.83% -58.99%
162.45 1.57 0.98% 7.02%
255.25 6.47 2.60% 6.31%
96.26 0.81 0.85% -18.62%
38.27 -0.06 -0.16% -6.43%
77.05 0.74 0.97% -4.92%
161.71 4.31 2.74% 16.33%
97.67 2.31 2.42% 14.61%
574.06 16.60 2.98% 106.94%
166.78 2.85 1.74% -21.08%
134.54 3.74 2.86% -16.65%
78.06 2.24 2.95% 169.25%
215.20 4.74 2.25% 8.17%
194.95 -0.16 -0.08% -5.93%
160.84 2.86 1.81% 29.10%
673.73 16.20 2.46% 24.78%
82.47 0.80 0.98% -13.97%
47.04 0.43 0.92% 10.24%
145.91 0.77 0.53% 15.52%
75.95 0.19 0.25% 3.32%
53.18 0.35 0.66% -4.59%
154.35 2.35 1.55% 44.37%
53.81 0.76 1.43% -12.89%
1,657.77 7.20 0.44% -15.53%
80.98 1.29 1.62% 53.02%
196.03 1.42 0.73% -1.01%
328.00 3.28 1.01% -12.48%
6.11 0.05 0.83% -31.66%
49.14 -0.33 -0.67% 14.68%
175.00 2.57 1.49% 10.06%
273.28 3.24 1.20% 17.38%
35.16 0.43 1.24% -36.47%
192.63 0.29 0.15% 23.09%
37.34 0.22 0.59% -8.23%
100.56 2.23 2.27% 8.98%
61.42 -0.02 -0.03% 61.97%
112.96 0.23 0.20% 12.90%
400.85 13.85 3.58% 56.78%
290.71 0.72 0.25% 31.03%
78.08 1.50 1.96% 12.72%
697.45 11.55 1.68% 26.84%
58.23 0.44 0.76% 16.69%
299.89 13.58 4.74% -1.42%
36.17 0.70 1.97% -32.23%
146.42 -0.06 -0.04% 3.08%
280.49 4.98 1.81% 36.94%
79.64 0.94 1.19% -8.95%
92.60 0.40 0.43% 19.87%
34.94 0.58 1.69% -16.47%
77.45 2.78 3.72% -64.78%
208.39 3.37 1.64% 31.11%
33.70 0.10 0.30% -40.86%
219.16 4.73 2.21% 21.99%
113.85 -0.14 -0.12% -29.48%
104.90 1.45 1.40% -25.16%
219.25 2.73 1.26% 29.98%
113.63 2.33 2.09% -1.19%
196.36 0.68 0.35% 1.44%
142.02 0.77 0.55% 9.41%
227.80 6.84 3.10% 54.23%
178.02 2.28 1.30% -9.08%
178.02 2.28 1.30% -14.68%
80.65 0.16 0.20% -13.92%
113.48 0.80 0.71% 1.57%
55.41 1.11 2.04% 28.09%
398.12 6.91 1.77% 11.64%
35.43 0.40 1.14% -35.94%
29.13 0.29 1.01% 4.32%
59.67 0.97 1.65% 8.25%
117.61 1.87 1.62% -20.32%
330.27 3.10 0.95% 42.91%
46.96 1.05 2.29% -18.70%
138.21 1.31 0.96% -24.36%
402.36 20.33 5.32% 169.61%
120.55 3.60 3.08% 0.11%
35.51 0.76 2.18% -27.81%
131.19 1.87 1.45% 34.11%
12.37 0.09 0.73% -39.98%
64.33 -0.06 -0.09% -3.78%
314.02 7.75 2.53% 30.22%
55.04 0.74 1.36% -22.82%
78.79 0.79 1.01% 35.70%
68.50 1.43 2.13% 5.56%
99.96 0.31 0.31% 20.22%
91.28 1.30 1.44% -16.01%
87.93 1.25 1.44% -19.95%
181.82 -0.05 -0.03% -12.28%
52.88 0.03 0.06% -48.36%
29.00 -0.11 -0.38% -22.63%
68.08 1.18 1.76% 12.97%
218.47 3.83 1.78% -10.93%
33.40 0.26 0.78% -26.12%
250.17 5.95 2.44% 71.86%
74.50 -0.29 -0.39% 18.67%
36.26 0.51 1.43% -23.11%
444.68 0.71 0.16% 11.59%
52.48 0.70 1.35% 34.63%
352.96 6.84 1.98% 62.09%
139.52 1.86 1.35% -9.98%
96.31 2.31 2.46% 1.27%
37.45 0.80 2.18% -49.54%
69.36 1.26 1.85% -23.76%
62.01 0.45 0.73% -21.90%
92.99 1.64 1.80% -25.23%
77.78 1.18 1.54% 16.30%
187.91 3.37 1.83% 17.85%
151.30 3.23 2.18% 1.29%
33.53 0.10 0.30% 30.06%
105.66 1.47 1.41% 9.49%
82.48 2.53 3.16% -3.50%
181.34 4.11 2.32% 14.67%
211.51 -2.18 -1.02% 39.27%
94.07 1.68 1.82% 8.69%
91.38 0.01 0.01% -19.44%
48.84 0.56 1.16% 11.69%
75.77 1.84 2.49% -19.79%
43.92 -0.66 -1.48% -48.47%
125.22 1.79 1.45% 9.60%
35.73 0.06 0.17% -31.71%
205.58 3.57 1.77% 8.99%
54.13 0.66 1.23% -12.81%
1,244.50 15.22 1.24% 48.07%
97.69 1.35 1.40% 27.48%
1,135.02 5.39 0.48% 4.65%
377.83 12.36 3.38% 38.94%
77.70 1.79 2.36% -6.13%
135.04 2.92 2.21% -1.62%
95.37 1.19 1.26% 2.35%
198.67 0.35 0.18% 2.95%
83.53 1.37 1.67% 19.31%
108.11 0.29 0.27% -27.29%
208.50 6.99 3.47% 51.91%
154.00 2.31 1.52% -9.63%
169.04 0.90 0.54% 25.11%
312.16 7.75 2.55% 41.02%
51.57 1.06 2.10% -40.22%
208.63 3.21 1.56% 28.25%
103.72 1.60 1.57% 56.96%
19.98 0.05 0.25% -16.96%
70.54 1.17 1.69% -20.73%
148.04 1.08 0.73% -31.25%
63.08 0.43 0.69% -1.97%
15.92 -0.70 -4.21% -53.41%
215.67 -1.70 -0.78% 30.87%
327.17 8.53 2.68% 22.03%
43.84 0.70 1.62% 6.45%
44.88 0.60 1.36% 37.37%
28.60 0.44 1.56% -40.70%
114.43 2.41 2.15% 16.84%
62.08 0.63 1.03% -30.98%
81.47 1.37 1.71% 11.89%
144.23 3.57 2.54% 16.10%
191.57 2.72 1.44% 22.57%
148.51 1.95 1.33% 8.67%
100.35 1.34 1.35% 4.64%
40.49 -0.44 -1.08% -7.75%
18.30 0.15 0.83% -3.28%
120.25 1.30 1.09% 1.47%
86.55 1.48 1.74% 16.60%
236.91 3.31 1.42% -17.39%
69.31 1.83 2.71% 1.67%
27.07 0.59 2.23% -51.40%
99.05 1.30 1.33% 6.61%
59.18 2.28 4.01% -31.30%
58.50 0.82 1.42% -1.17%
199.98 4.06 2.07% 10.72%
51.65 0.81 1.59% -31.52%
74.17 1.43 1.97% 8.18%
6.51 -0.15 -2.25% -28.93%
114.72 1.73 1.53% -13.72%
28.63 0.01 0.03% -52.87%
46.08 0.61 1.34% 12.20%
158.50 1.92 1.23% 2.90%
105.97 1.20 1.15% 53.60%
97.49 1.26 1.31% 6.18%
104.26 2.25 2.21% 29.79%
26.47 0.40 1.53% -15.94%
96.98 1.20 1.25% -17.37%
53.26 1.39 2.68% -41.25%
98.12 1.52 1.57% 0.92%
136.13 2.28 1.70% 41.04%
59.93 1.22 2.08% -21.84%
116.81 1.31 1.13% 52.18%
182.41 -1.52 -0.83% 7.32%
89.42 0.99 1.12% -21.67%
465.10 12.98 2.87% 42.02%
156.41 4.47 2.94% 11.19%
138.00 2.80 2.07% 74.13%
92.95 0.36 0.39% 23.54%
96.80 2.14 2.26% 17.58%
124.03 2.73 2.25% 24.84%
69.62 -0.60 -0.85% -22.19%
494.78 15.18 3.17% -4.97%
78.21 1.51 1.97% -2.30%
71.83 -0.17 -0.24% 36.27%
975.07 14.81 1.54% 38.43%
104.91 1.92 1.86% 8.49%
63.58 0.75 1.19% -59.15%
317.93 6.05 1.94% 75.73%
86.40 2.07 2.45% -1.17%
159.93 2.71 1.72% 10.75%
35.12 0.49 1.42% 14.47%
111.47 1.00 0.91% 21.99%
204.11 5.13 2.58% -37.51%
31.20 0.51 1.66% 9.40%
200.64 2.18 1.10% -16.18%
333.24 4.21 1.28% 12.20%
335.81 6.29 1.91% -1.16%
61.34 1.76 2.95% -4.08%
115.65 -0.49 -0.42% 24.85%
76.70 -0.84 -1.08% 37.33%
180.99 3.14 1.77% 7.73%
47.56 0.75 1.60% 1.36%
102.97 0.52 0.51% 14.96%
112.74 2.31 2.09% -8.52%
93.55 0.87 0.94% 10.46%
26.78 0.56 2.14% -15.09%
26.70 0.50 1.91% -15.33%
347.40 4.92 1.44% 16.91%
76.46 1.24 1.65% -18.07%
283.70 10.29 3.76% 35.42%
37.10 0.24 0.65% -31.31%
418.08 4.78 1.16% 70.93%
269.51 5.87 2.23% 90.04%
165.78 2.49 1.52% 32.26%
111.70 2.51 2.30% 4.36%
65.53 0.57 0.88% 13.16%
118.97 2.42 2.08% -3.03%
47.43 1.62 3.54% 0.51%
40.48 1.03 2.61% -33.07%
91.98 3.95 4.49% 7.19%
161.00 3.38 2.14% 10.30%
27.28 0.30 1.11% -1.52%
10.82 0.24 2.27% 10.97%
53.65 0.70 1.32% 57.47%
85.90 -0.66 -0.76% -31.70%
504.15 9.98 2.02% 51.51%
64.35 1.34 2.13% 27.45%
29.78 0.77 2.65% -48.30%
13.13 -0.19 -1.43% -43.41%
130.40 2.55 1.99% 4.80%
130.48 1.94 1.51% -13.73%
146.74 2.13 1.47% -0.24%
112.15 1.28 1.15% 1.94%
91.30 1.24 1.38% -42.20%
108.50 1.36 1.27% 8.98%
345.46 11.22 3.36% 31.60%
80.38 1.00 1.26% -38.01%
26.73 0.75 2.89% -24.98%
26.73 0.75 2.89% -24.98%
20.90 0.44 2.15% -11.55%
46.32 0.66 1.45% -12.62%
41.16 1.95 4.97% -1.58%
115.38 2.99 2.66% -11.25%
15.30 -0.08 -0.52% 59.87%
50.29 1.11 2.26% -24.44%
257.46 6.79 2.71% 24.76%
216.83 1.24 0.58% -13.49%
90.32 0.96 1.07% 21.58%
45.25 0.49 1.09% -11.12%
48.22 0.80 1.69% -10.36%
139.21 0.95 0.69% 53.93%
38.47 0.94 2.50% -35.50%
36.23 0.57 1.60% 6.65%
183.37 0.61 0.33% 37.86%
10.22 -0.42 -3.95% -77.02%
9.11 -0.02 -0.22% -39.95%
35.80 0.39 1.10% -40.93%
54.13 0.99 1.86% -33.25%
28.55 -0.03 -0.11% -16.20%
20.47 0.86 4.39% -25.24%
105.42 1.37 1.32% 20.23%
94.03 -0.25 -0.27% 6.85%
25.01 0.53 2.17% -66.06%
95.25 1.66 1.77% -16.37%
49.15 0.25 0.51% -37.23%
311.98 2.56 0.83% -3.11%
179.03 1.27 0.71% 9.24%
191.06 1.42 0.75% -14.41%
125.63 0.64 0.51% 69.45%
35.37 0 0% -71.29%
43.71 0.12 0.28% -35.63%
83.06 0.86 1.05% 4.32%
51.35 1.39 2.79% -5.29%
3,930.51 21.51 0.55% 5.73%
81.98 1.19 1.47% 72.23%
54.99 0.50 0.92% 31.93%
105.45 1.53 1.47% -9.73%
226.07 5.15 2.33% -17.52%
32.41 0.57 1.79% -33.15%
41.67 1.01 2.48% -42.94%
94.10 0.16 0.17% -5.51%
129.33 -1.53 -1.17% 16.88%
171.99 0.13 0.08% 44.42%
90.42 0.40 0.44% -1.18%
119.80 1.84 1.56% 40.66%
125.65 2.59 2.10% -12.13%
21.33 0.01 0.05% -19.90%
19.20 0.01 0.05% -22.01%
11.71 0.16 1.39% -34.36%
25.14 0.37 1.49% -26.35%
60.63 0.26 0.43% -15.63%
83.90 2.34 2.87% 47.01%
77.69 1.50 1.97% 31.17%
102.36 0.56 0.55% 20.74%
15.07 1.33 9.68% -65.52%
41.96 0.47 1.13% -20.09%
38.63 0.40 1.05% -32.39%
229.59 4.08 1.81% 9.88%
29.53 0.38 1.30% -26.85%
11.00 0.24 2.23% -30.47%
106.14 0.68 0.64% -13.21%
97.24 1.61 1.68% -6.18%
76.97 0.81 1.06% -35.15%
93.57 1.52 1.65% -30.38%
60.56 0.74 1.24% -16.16%
109.44 5.17 4.96% 3.15%
97.17 -0.14 -0.14% -17.81%
43.37 0.72 1.69% -18.65%
119.30 1.94 1.65% 5.05%
19.64 0.37 1.92% -31.95%
22.14 0.49 2.26% -26.00%
24.43 0.60 2.52% -30.94%
14.42 0.21 1.48% -27.10%
70.79 1.23 1.77% -14.15%
119.99 1.08 0.91% -14.55%
64.89 2.22 3.54% -10.77%
72.36 1.29 1.82% -33.44%
76.87 0.56 0.73% -34.11%
48.63 0.42 0.87% 11.31%
266.44 3.97 1.51% 49.78%
12.37 -0.15 -1.20% -34.38%
149.41 2.70 1.84% -9.67%
33.68 0.14 0.42% -34.58%
8.82 0.15 1.73% -38.19%
17.99 0.03 0.17% 10.10%
53.24 2.33 4.58% -19.75%
32.65 -0.40 -1.21% -43.22%
198.64 -1.03 -0.52% -25.35%
29.52 0.49 1.69% -25.45%
168.14 1.51 0.91% 34.90%
105.39 2.76 2.69% -29.15%
73.77 1.01 1.39% -24.00%
77.30 0.26 0.34% 4.70%
18.99 0.09 0.48% -37.08%
21.57 0.04 0.19% -6.91%
78.47 0.69 0.89% -12.47%
78.47 0.69 0.89% -18.06%
18.12 -0.62 -3.31% 3.13%
164.98 1.52 0.93% 21.67%
64.59 4.62 7.70% -40.38%
58.79 0.51 0.88% -7.42%
21.39 0.23 1.09% -13.58%
44.01 -0.34 -0.77% 20.41%
10.64 0.45 4.42% -38.46%
27.08 -0.12 -0.44% -13.90%
141.22 1.73 1.24% -33.32%
83.14 1.08 1.32% 51.99%
45.24 0.25 0.56% -19.06%
52.16 -0.84 -1.58% 9.33%
33.45 0.87 2.67% -47.46%
22.10 0.91 4.29% -20.27%
178.11 2.65 1.51% 12.47%
34.14 1.35 4.12% -61.40%
142.04 0.65 0.46% -9.26%
36.80 -4.06 -9.94% -46.04%
35.81 2.75 8.32% -1.82%
16.87 0.59 3.62% -21.75%
26.53 0.03 0.11% -18.09%
84.52 1.21 1.45% 21.58%
29.90 -0.09 -0.30% -66.74%
35.24 0.60 1.73% -32.99%
10.00 0.21 2.15% 0%
117.82 -0.02 -0.02% -6.36%
36.81 -0.22 -0.59% 0.35%
30.62 0.48 1.59% -49.24%
13.99 0.02 0.14% -2.13%
14.10 0.08 0.57% 1.29%
35.27 0.59 1.70% -27.96%
94.24 -0.57 -0.60% -24.04%
30.42 -0.27 -0.88% -38.17%
44.96 0.27 0.60% 18.94%
73.13 0.79 1.09% -46.28%
33.89 0.61 1.83% -35.00%
71.07 -0.59 -0.82% -25.56%
52.49 0.73 1.41% -5.70%
16.71 0.03 0.15% -8.69%
28.45 0.23 0.82% -36.10%
20.15 0.11 0.55% -62.43%
9.93 0.05 0.51% -36.49%
13.87 0.17 1.24% -34.73%
51.71 0.29 0.56% 36.80%
9.51 -0.64 -6.31% -55.14%
63.05 1.75 2.85% 8.69%
4.14 -0.17 -3.94% -66.26%
8.82 -0.14 -1.56% -63.34%
9.85 -1.02 -9.32% -61.02%
37.30 0.82 2.25% -43.48%
62.27 1.20 1.97% 22.27%
37.85 0.67 1.80% -8.82%
8.48 0.01 0.06% -62.63%
11.22 0.32 2.94% -46.26%
16.32 0.14 0.87% -44.68%
18.59 -0.23 -1.22% -9.32%
9.82 0.15 1.55% -45.84%
12.29 0.52 4.42% -54.43%
16.36 0.02 0.12% -37.20%
41.01 -0.20 -0.49% 0.17%
17.98 0.19 1.07% -39.89%
10.81 0.01 0.09% -36.19%
46.42 1.69 3.78% -43.22%
13.87 -0.61 -4.21% 30.36%
26.57 -0.44 -1.63% -43.12%
36.70 1.00 2.80% -43.46%
15.51 -0.07 -0.45% 1.24%
6.06 -0.28 -4.42% -74.90%
51.90 0.53 1.03% 2.37%
30.33 0.71 2.40% 54.82%
61.50 -0.38 -0.61% -30.30%
22.78 -0.32 -1.39% -36.67%
15.24 0.42 2.79% -35.53%
64.73 1.05 1.65% -22.34%
11.33 0 0% -0.53%
16.45 0.22 1.36% -44.65%
11.92 -0.20 -1.65% -64.60%
16.29 -0.03 -0.18% -6.16%
19.40 -0.36 -1.79% -60.55%
23.00 0.26 1.14% -25.81%
19.32 0.39 2.06% -50.05%
23.61 0.08 0.34% -50.75%
42.00 -0.32 -0.76% -67.22%
19.46 -0.25 -1.27% -41.31%
10.38 -0.77 -6.91% 42.98%
22.89 1.11 5.10% 3.48%
40.97 0.23 0.56% -20.86%
14.16 0.19 1.36% -64.66%
8.73 -0.08 -0.91% -60.52%
20.41 -0.02 -0.10% -27.34%
23.47 0.35 1.51% 31.71%
6.03 0 0% -61.20%
2.47 -0.08 -3.14% 27.98%
3.08 0.05 1.65% -30.00%
7.07 -0.24 -3.28% 85.08%
7.42 -0.04 -0.54% -48.49%
11.55 -0.15 -1.28% -42.45%
7.91 0.21 2.73% -38.20%
9.59 0.24 2.57% -49.87%
10.08 0.48 5.00% -1.85%
6.76 0.01 0.15% -78.60%
15.79 -0.10 -0.63% 17.84%
3.28 0.26 8.44% 2.02%
9.36 0.28 3.08% -53.78%
18.30 -0.48 -2.56% -29.62%
14.53 0.60 4.31% 36.56%
0.80 -0.09 -10.13% -82.11%
5.10 0.09 1.80% 11.60%
10.02 0.88 9.63% 81.52%
1.14 0 0% -52.70%
0.92 -0.02 -1.91% -75.06%
6.07 -0.49 -7.47% -51.48%
133.51 2.16 1.64% -1.61%
1.26 0.01 0.80% -88.27%
155.09 5.42 3.61% 377.20%
16.60 1.96 13.38% -67.63%
118.28 4.60 4.05% 109.35%
가격 일 년
Dow Jones 27173 358.52 1.34% 0.96%
S&P MidCap 400 1817 24.96 1.39% -6.11%
NASDAQ 100 11151 254.66 2.34% 43.90%
Russell 2000 1474 23.09 1.59% -3.18%
S&P 500 3298 51.87 1.60% 10.81%
S&P VIX 26 -2.13 -2.13% 10.14%