Hot Features
프리미엄
Communication Services Select Sector SPDR Fund (XLC)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.507246376812 | 96.6 | 97.355 | 94.835 | 3183880 | 96.46168844 | SP |
| 4 | 5.94 | 6.51673066374 | 91.15 | 97.62 | 90.76 | 3419461 | 94.68791566 | SP |
| 12 | 9.93 | 11.3928407526 | 87.16 | 97.62 | 82.65 | 3384396 | 90.55316996 | SP |
| 26 | 14.49 | 17.5423728814 | 82.6 | 97.62 | 81.15 | 3714016 | 87.29631624 | SP |
| 52 | 26.11 | 36.7850098619 | 70.98 | 97.62 | 68.51 | 4645109 | 81.31299725 | SP |
| 156 | 17.29 | 21.6666666667 | 79.8 | 97.62 | 44.86 | 5721341 | 66.53045474 | SP |
| 260 | 44.98 | 86.3174054884 | 52.11 | 97.62 | 38.68 | 5037819 | 66.09402891 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 97.09 | -0.25 | -0.26 | 97.29 | 97.34 | 95.76 | 3539252 |
| 1732145400 | 97.34 | 0.62 | 0.64 | 96.88 | 97.355 | 96.11 | 2930824 |
| 1732059000 | 96.72 | 0.63 | 0.66 | 95.26 | 96.815 | 95.22 | 2775982 |
| 1731972600 | 96.09 | 0.94 | 0.99 | 95.38 | 96.2999 | 95.22 | 3445048 |
| 1731713400 | 95.15 | -1.94 | -2.00 | 96.6 | 96.79 | 94.835 | 3228292 |
| 1731627000 | 97.09 | -0.11 | -0.11 | 97.32 | 97.62 | 96.74 | 3170335 |
| 1731540600 | 97.2 | 0.04 | 0.04 | 97.17 | 97.6 | 96.6 | 2689583 |
| 1731454200 | 97.16 | 0.44 | 0.45 | 96.79 | 97.24 | 96.39 | 3094428 |
| 1731367800 | 96.72 | 0.54 | 0.56 | 96.2 | 96.7999 | 96.175 | 2538253 |
| 1731108600 | 96.18 | -0.47 | -0.49 | 96.63 | 96.63 | 95.88 | 2814954 |
| 1731022200 | 96.65 | 1.25 | 1.31 | 95.83 | 96.845 | 95.77 | 4398673 |
| 1730935800 | 95.4 | 2.29 | 2.46 | 94.49 | 95.5 | 94.41 | 4729286 |
| 1730849400 | 93.11 | 1.02 | 1.11 | 92.46 | 93.21 | 92.38 | 2741683 |
| 1730763000 | 92.09 | -0.31 | -0.34 | 92.66 | 92.69 | 91.63 | 3003743 |
| 1730500200 | 92.4 | 0.36 | 0.39 | 92.38 | 92.985 | 92.21 | 5226967 |
| 1730413800 | 92.04 | -0.81 | -0.87 | 92.89 | 93.42 | 92.01 | 4829813 |
| 1730327400 | 92.85 | 0.56 | 0.61 | 93.58 | 93.92 | 92.745 | 4871861 |
| 1730241000 | 92.29 | 0.86 | 0.94 | 91.43 | 92.4 | 91.215 | 3583608 |
| 1730154600 | 91.43 | 0.58 | 0.64 | 91.72 | 91.77 | 91.09 | 1968547 |
| 1729895400 | 90.85 | 0.23 | 0.25 | 91.15 | 91.805 | 90.76 | 2808095 |
| 1729809000 | 90.62 | 0.31 | 0.34 | 90.56 | 90.705 | 90.06 | 2044736 |
| 1729722600 | 90.31 | -0.69 | -0.76 | 90.79 | 91.12 | 89.975 | 3015459 |
| 1729636200 | 91 | 0.13 | 0.14 | 90.46 | 91.13 | 90.28 | 3066393 |
| 1729549800 | 90.87 | -0.36 | -0.39 | 91.19 | 91.26 | 90.36 | 2920755 |
| 1729290600 | 91.23 | 0.67 | 0.74 | 91.14 | 91.48 | 91.05 | 2541656 |
| 1729204200 | 90.56 | -0.43 | -0.47 | 91.39 | 91.41 | 90.4 | 2054374 |
| 1729117800 | 90.99 | -0.06 | -0.07 | 90.64 | 91.11 | 90.55 | 2741099 |
| 1729031400 | 91.05 | 0.2 | 0.22 | 91.05 | 91.445 | 90.765 | 3150018 |
| 1728945000 | 90.85 | 0.42 | 0.46 | 90.67 | 91.135 | 90.54 | 2736457 |
| 1728685800 | 90.43 | 0.62 | 0.69 | 90.03 | 90.66 | 89.87 | 1690037 |
| 1728599400 | 89.81 | -0.67 | -0.74 | 90.12 | 90.5 | 89.78 | 2970371 |
| 1728513000 | 90.48 | 0.03 | 0.03 | 90.43 | 90.55 | 89.68 | 2159106 |
| 1728426600 | 90.45 | 0.79 | 0.88 | 89.97 | 90.545 | 89.72 | 3284956 |
| 1728340200 | 89.66 | -1.22 | -1.34 | 90.85 | 90.95 | 89.52 | 2128872 |
| 1728081000 | 90.88 | 1 | 1.11 | 90.44 | 90.975 | 89.9 | 2738282 |
| 1727994600 | 89.88 | -0.31 | -0.34 | 89.69 | 90.09 | 89.41 | 4098858 |
| 1727908200 | 90.19 | -0.28 | -0.31 | 90.14 | 90.45 | 89.98 | 5005726 |
| 1727821800 | 90.47 | 0.07 | 0.08 | 90.72 | 90.98 | 89.62 | 4859379 |
| 1727735400 | 90.4 | 0.39 | 0.43 | 90 | 90.495 | 89.645 | 3269681 |
| 1727476200 | 90.01 | 0.54 | 0.60 | 89.74 | 90.35 | 89.6524 | 2365620 |
| 1727389800 | 89.47 | 0.5 | 0.56 | 89.67 | 89.89 | 89.015 | 2124221 |
| 1727303400 | 88.97 | -0.28 | -0.31 | 89.19 | 89.58 | 88.93 | 2513472 |
| 1727217000 | 89.25 | 0.42 | 0.47 | 88.95 | 89.285 | 88.33 | 2505818 |
| 1727130600 | 88.83 | -0.06 | -0.07 | 89.06 | 89.17 | 88.6 | 3072024 |
| 1726871400 | 88.89 | -0.01 | -0.01 | 89.03 | 89.12 | 88.43 | 5857705 |
| 1726785000 | 88.9 | 1.19 | 1.36 | 89.24 | 89.54 | 88.68 | 3735937 |
| 1726698600 | 87.71 | -0.09 | -0.10 | 87.94 | 88.6 | 87.57 | 4935503 |
| 1726612200 | 87.8 | 0.02 | 0.02 | 88.07 | 88.63 | 87.33 | 3942821 |
| 1726525800 | 87.78 | 0.91 | 1.05 | 87.14 | 87.83 | 86.78 | 3275282 |
| 1726266600 | 86.87 | 0.83 | 0.96 | 85.92 | 87.065 | 85.92 | 3000510 |
| 1726180200 | 86.04 | 1.58 | 1.87 | 84.96 | 86.07 | 84.96 | 4274572 |
| 1726093800 | 84.46 | 0.35 | 0.42 | 84.19 | 84.61 | 82.65 | 5255731 |
| 1726007400 | 84.11 | -0.02 | -0.02 | 84.45 | 84.7 | 83.52 | 3599112 |
| 1725921000 | 84.13 | 0.36 | 0.43 | 84.22 | 84.67 | 83.695 | 3668057 |
| 1725661800 | 83.77 | -1.79 | -2.09 | 85.7 | 86.12 | 83.68 | 3932620 |
| 1725575400 | 85.56 | 0.25 | 0.29 | 85.24 | 85.98 | 85.11 | 3491432 |
| 1725489000 | 85.31 | -0.41 | -0.48 | 85.47 | 86.5 | 85.245 | 4756356 |
| 1725402600 | 85.72 | -1.6 | -1.83 | 86.96 | 87.23 | 85.315 | 5434761 |
| 1725057000 | 87.32 | 0.58 | 0.67 | 87.16 | 87.39 | 86.44 | 3072353 |
| 1724970600 | 86.74 | -0.18 | -0.21 | 87.42 | 87.81 | 86.54 | 3170558 |
| 1724884200 | 86.92 | -0.58 | -0.66 | 87.46 | 87.57 | 86.49 | 3060038 |
| 1724797800 | 87.5 | -0.2 | -0.23 | 87.46 | 88.02 | 87.33 | 2412581 |
| 1724711400 | 87.7 | 0.2 | 0.23 | 87.65 | 87.95 | 87.35 | 2804877 |
| 1724452200 | 87.5 | 0.61 | 0.70 | 87.43 | 87.85 | 86.86 | 2864520 |
| 1724365800 | 86.89 | -0.66 | -0.75 | 87.89 | 88 | 86.63 | 2818890 |
