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 | -3.08 | -2.23059096176 | 138.08 | 139.08 | 134.81 | 7695688 | 138.25862674 | SP |
| 4 | -6.6 | -4.66101694915 | 141.6 | 141.645 | 134.81 | 8247916 | 138.13225209 | SP |
| 12 | -8.4 | -5.85774058577 | 143.4 | 144.26 | 130.445 | 7438305 | 136.65142446 | SP |
| 26 | 7.31 | 5.72480225546 | 127.69 | 144.51 | 125.11 | 7359597 | 135.9071797 | SP |
| 52 | 17.32 | 14.7178789939 | 117.68 | 144.51 | 117.345 | 8166652 | 128.9099072 | SP |
| 156 | 36.73 | 37.3766154472 | 98.27 | 144.51 | 82.75 | 9606635 | 108.12657908 | SP |
| 260 | 51.44 | 61.5605552896 | 83.56 | 144.51 | 47.71 | 10998945 | 97.87972667 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 134.84 | -3.02 | -2.19 | 138 | 138 | 134.31 | 13953876 |
| 1740094200 | 137.86 | -0.91 | -0.66 | 138.61 | 138.63 | 136.8707 | 8499287 |
| 1740007800 | 138.77 | 0.14 | 0.10 | 138.29 | 139.08 | 138.07 | 9392538 |
| 1739921400 | 138.63 | 1.08 | 0.79 | 138.02 | 138.88999 | 137.88 | 7147969 |
| 1739575800 | 137.55 | -0.34 | -0.25 | 138.08 | 138.25 | 137.385 | 5742959 |
| 1739489400 | 137.88999 | 0.14 | 0.10 | 137.74 | 138.25 | 137.31 | 7884167 |
| 1739403000 | 137.75 | -0.86 | -0.62 | 136.63 | 138.24 | 136.41 | 7582326 |
| 1739316600 | 138.61 | 0.05 | 0.04 | 138.1 | 138.68 | 137.7003 | 5718027 |
| 1739230200 | 138.56 | 1.23 | 0.90 | 138.22 | 138.61 | 137.63 | 5351863 |
| 1738971000 | 137.33 | -0.41 | -0.30 | 138.37 | 138.54499 | 137.05 | 10304495 |
| 1738884600 | 137.74 | 0.62 | 0.45 | 137.38999 | 137.88 | 136.79 | 7233719 |
| 1738798200 | 137.12 | 0.1 | 0.07 | 137.5 | 137.74 | 136.155 | 8125744 |
| 1738711800 | 137.02 | 0.04 | 0.03 | 137.11 | 137.75 | 136.72 | 7444506 |
| 1738625400 | 136.97999 | -1.37 | -0.99 | 135.93 | 137.97 | 135.33 | 13833389 |
| 1738366200 | 138.35 | -0.98 | -0.70 | 139.29 | 139.74 | 138.19 | 9993924 |
| 1738279800 | 139.33 | 1.54 | 1.12 | 137.59 | 139.585 | 137.59 | 7899365 |
| 1738193400 | 137.79 | -0.47 | -0.34 | 138.35 | 139.22999 | 137.71 | 9030667 |
| 1738107000 | 138.26 | -0.92 | -0.66 | 139.51 | 139.62 | 137.85 | 8654945 |
| 1738020600 | 139.18 | -1.89 | -1.34 | 138.93 | 139.51 | 138.495 | 10458935 |
| 1737761400 | 141.07 | 0.82 | 0.58 | 141.6 | 141.645 | 140.79 | 6411571 |
| 1737675000 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1737588600 | 140.25 | -0.33 | -0.23 | 141.02 | 141.13999 | 140.185 | 6596946 |
| 1737502200 | 140.58 | 2.83 | 2.05 | 138.96 | 140.58 | 138.96 | 11865935 |
| 1737156600 | 137.75 | 0.82 | 0.60 | 137.81 | 138.26499 | 137.2075 | 6718148 |
| 1737070200 | 136.93 | 1.64 | 1.21 | 135.66 | 137.13 | 135.51 | 6456646 |
| 1736983800 | 135.29 | 0.85 | 0.63 | 136.43 | 136.63999 | 135.04499 | 8976174 |
| 1736897400 | 134.44 | 1.57 | 1.18 | 133.81 | 134.63999 | 133.21 | 6567208 |
| 1736811000 | 132.87 | 1.54 | 1.17 | 130.59 | 132.94999 | 130.445 | 8217981 |
| 1736551800 | 131.33 | -1.49 | -1.12 | 132.13 | 132.25 | 131.05 | 9656521 |
| 1736379000 | 132.82 | 0.52 | 0.39 | 132.05 | 132.94999 | 131.245 | 8220114 |
| 1736292600 | 132.3 | -0.13 | -0.10 | 132.72999 | 133.16 | 131.85 | 6721846 |
| 1736206200 | 132.43 | -0.29 | -0.22 | 133.4 | 133.82499 | 132.185 | 6767385 |
| 1735947000 | 132.72 | 1.42 | 1.08 | 131.76 | 133 | 131.33 | 7568863 |
| 1735860600 | 131.3 | -0.46 | -0.35 | 132.72999 | 132.94999 | 130.71 | 7075871 |
| 1735687800 | 131.76 | -0.16 | -0.12 | 132.33 | 132.53 | 131.36 | 5925633 |
| 1735601400 | 131.91999 | -1.34 | -1.01 | 131.81 | 132.535 | 130.63999 | 8615986 |
| 1735342200 | 133.26 | -1 | -0.74 | 133.49 | 134.26 | 132.485 | 5942046 |
| 1735255800 | 134.26 | 0.1 | 0.07 | 133.85 | 134.59 | 133.51 | 4594179 |
| 1735077840 | 134.16 | 1.04 | 0.78 | 132.97999 | 134.215 | 132.72999 | 2972912 |
| 1734996600 | 133.12 | -0.7 | -0.52 | 132.99 | 133.32499 | 132.01499 | 7001013 |
| 1734737400 | 133.82 | 1.55 | 1.17 | 132.13999 | 134.81 | 131.81 | 11523806 |
| 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 |
