Hot Features
프리미엄
Industrial Select Sector (XLI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.37 | -4.61761507793 | 137.95 | 138.095 | 131.3 | 8337731 | 134.42849814 | SP |
| 4 | -9.48 | -6.72054444917 | 141.06 | 144.51 | 131.3 | 6400413 | 139.03038534 | SP |
| 12 | -3.47 | -2.5694187338 | 135.05 | 144.51 | 131.3 | 7046752 | 138.10841222 | SP |
| 26 | 8.57 | 6.96691325908 | 123.01 | 144.51 | 119.165 | 7640901 | 131.18108092 | SP |
| 52 | 19.12 | 17.0016005691 | 112.46 | 144.51 | 109.95 | 8289906 | 125.12560982 | SP |
| 156 | 30.77 | 30.5227655987 | 100.81 | 144.51 | 82.75 | 9921568 | 106.49686329 | SP |
| 260 | 50.24 | 61.7654290632 | 81.34 | 144.51 | 47.71 | 11039374 | 96.60125139 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 132.27 | -0.17 | -0.13 | 133.08 | 134.05 | 132.22 | 11265829 |
| 1734564600 | 132.44 | -3.85 | -2.82 | 136.47999 | 136.785 | 132.35 | 12277561 |
| 1734478200 | 136.29 | -1.26 | -0.92 | 136.96 | 137.27 | 135.965 | 6642849 |
| 1734391800 | 137.55 | 0.12 | 0.09 | 137.58 | 138.06 | 137.11 | 6050328 |
| 1734132600 | 137.43 | -0.36 | -0.26 | 137.94999 | 138.095 | 137.29 | 5875913 |
| 1734046200 | 137.79 | -0.89 | -0.64 | 138.75 | 138.94999 | 137.7243 | 5864976 |
| 1733959800 | 138.68 | -0.32 | -0.23 | 139.72 | 139.93 | 138.62 | 5945638 |
| 1733873400 | 139 | -0.34 | -0.24 | 139.16999 | 139.52 | 138.19 | 6128583 |
| 1733787000 | 139.34 | -1.22 | -0.87 | 140.59 | 140.75 | 139.26499 | 7238322 |
| 1733527800 | 140.56 | -0.36 | -0.26 | 141.34 | 141.66489 | 140.33 | 5347800 |
| 1733441400 | 140.91999 | -1.73 | -1.21 | 142.65 | 142.77 | 140.885 | 5175324 |
| 1733355000 | 142.65 | 0.62 | 0.44 | 142.05 | 142.66 | 141.66 | 5599027 |
| 1733268600 | 142.03 | -0.9 | -0.63 | 142.97999 | 143.22 | 141.555 | 4381545 |
| 1733182200 | 142.93 | -1.06 | -0.74 | 143.9 | 144.11 | 142.74 | 6087646 |
| 1732917840 | 143.99 | 0.81 | 0.57 | 143.4 | 144.26 | 143.4 | 3091515 |
| 1732750200 | 143.18 | -0.53 | -0.37 | 144.15 | 144.51 | 143.13999 | 5071311 |
| 1732663800 | 143.71 | 0.17 | 0.12 | 143.37 | 143.965 | 142.83 | 6329334 |
| 1732577400 | 143.54 | 0.89 | 0.62 | 143.38 | 143.93 | 142.915 | 7595308 |
| 1732318200 | 142.65 | 1.96 | 1.39 | 141.06 | 142.69 | 140.93 | 7486290 |
| 1732231800 | 140.69 | 1.74 | 1.25 | 139.62 | 141.18 | 139.08 | 9494846 |
| 1732145400 | 138.94999 | 0.15 | 0.11 | 139.13 | 139.28 | 137.93119 | 6424965 |
| 1732059000 | 138.8 | -0.12 | -0.09 | 138.06 | 139.16 | 137.82 | 5475750 |
| 1731972600 | 138.91999 | -0.19 | -0.14 | 139.09 | 139.49 | 138.58 | 6086769 |
| 1731713400 | 139.11 | -0.75 | -0.54 | 139.37 | 140.21 | 138.75 | 6509368 |
| 1731627000 | 139.86 | -2.4 | -1.69 | 142.12 | 142.31 | 139.705 | 9718711 |
| 1731540600 | 142.26 | 0.3 | 0.21 | 142.11 | 143.06 | 142.07 | 5993550 |
| 1731454200 | 141.96 | -1.23 | -0.86 | 143.53 | 143.66999 | 141.38 | 6988550 |
| 1731367800 | 143.19 | 1.1 | 0.77 | 142.88999 | 143.715 | 142.86 | 8168763 |
| 1731108600 | 142.09 | 1.51 | 1.07 | 140.99 | 142.525 | 140.72 | 8269971 |
| 1731022200 | 140.58 | -0.85 | -0.60 | 141.83 | 141.88999 | 140.38999 | 9925483 |
| 1730935800 | 141.43 | 5.33 | 3.92 | 140.66999 | 141.68 | 139.16999 | 16781196 |
| 1730849400 | 136.1 | 2.24 | 1.67 | 134.33 | 136.12 | 133.99 | 7397192 |
| 1730763000 | 133.86 | -0.15 | -0.11 | 134.15 | 134.875 | 133.49 | 6574030 |
| 1730500200 | 134.01 | 0.18 | 0.13 | 134.51 | 135.24 | 133.975 | 7388599 |
| 1730413800 | 133.83 | -1.56 | -1.15 | 134.32 | 134.66999 | 133.41 | 16461929 |
| 1730327400 | 135.38999 | -0.23 | -0.17 | 135.02 | 136.12 | 134.79 | 10345142 |
| 1730241000 | 135.62 | -0.18 | -0.13 | 135.38999 | 136.145 | 134.59 | 11147958 |
| 1730154600 | 135.8 | 0.4 | 0.30 | 136.08 | 136.4 | 135.76 | 7132152 |
| 1729895400 | 135.4 | -0.36 | -0.27 | 136.38 | 136.75 | 135.12 | 6267631 |
| 1729809000 | 135.76 | -0.94 | -0.69 | 136.49 | 136.49 | 135.37 | 6653201 |
| 1729722600 | 136.69999 | -0.4 | -0.29 | 136.96 | 137.54499 | 136 | 8391692 |
| 1729636200 | 137.1 | -1.68 | -1.21 | 138.16999 | 138.275 | 136.38999 | 8506272 |
| 1729549800 | 138.78 | -0.49 | -0.35 | 139.25 | 139.44999 | 138.22 | 5141324 |
| 1729290600 | 139.27 | 0.42 | 0.30 | 139.21 | 139.33 | 138.43 | 4384180 |
| 1729204200 | 138.85 | -0.4 | -0.29 | 139.27 | 139.47 | 138.6 | 4970034 |
| 1729117800 | 139.25 | 1.07 | 0.77 | 138.4 | 139.55 | 138.335 | 8113600 |
| 1729031400 | 138.18 | -1.07 | -0.77 | 139.4 | 139.77 | 138.06 | 7618442 |
| 1728945000 | 139.25 | 0.83 | 0.60 | 138.38999 | 139.32 | 137.85 | 6747981 |
| 1728685800 | 138.41999 | 2.43 | 1.79 | 136.49 | 138.47 | 136.49 | 8538162 |
| 1728599400 | 135.99 | -0.7 | -0.51 | 136.15 | 136.365 | 135.53 | 5416032 |
| 1728513000 | 136.69 | 1.21 | 0.89 | 135.49 | 136.78 | 135.3 | 4991982 |
| 1728426600 | 135.47999 | 0.3 | 0.22 | 135.69999 | 135.9 | 134.96 | 4907169 |
| 1728340200 | 135.18 | -0.33 | -0.24 | 134.84 | 135.735 | 134.51 | 5681827 |
| 1728081000 | 135.51 | 0.94 | 0.70 | 135.63 | 135.91999 | 134.27 | 5746626 |
| 1727994600 | 134.57 | -0.69 | -0.51 | 134.87 | 135.26 | 134.07 | 6284752 |
| 1727908200 | 135.26 | -0.25 | -0.18 | 135.26 | 135.78 | 134.69 | 5102089 |
| 1727821800 | 135.51 | 0.07 | 0.05 | 135.37 | 136.155 | 134.29 | 9343501 |
| 1727735400 | 135.44 | 0.61 | 0.45 | 134.83 | 135.565 | 134.04 | 5254803 |
| 1727476200 | 134.83 | 0.19 | 0.14 | 135.05 | 135.69999 | 134.62 | 5775165 |
| 1727389800 | 134.63999 | 0.67 | 0.50 | 135.06 | 135.47 | 134.465 | 6585492 |
| 1727303400 | 133.97 | -0.63 | -0.47 | 135.01 | 135.15 | 133.87 | 4329199 |
| 1727217000 | 134.6 | 0.96 | 0.72 | 134.01 | 134.63999 | 133.69999 | 6651970 |
| 1727130600 | 133.63999 | 0.46 | 0.35 | 133.26 | 133.85499 | 132.76 | 7470902 |
| 1726871400 | 133.18 | -0.94 | -0.70 | 133.08 | 133.455 | 132.44 | 10685781 |
