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 | 4.15 | 3.04185296489 | 136.43 | 140.62 | 135.045 | 8503524 | 137.9321838 | SP |
| 4 | 6.73 | 5.02801643631 | 133.85 | 140.62 | 130.445 | 7439767 | 134.06806965 | SP |
| 12 | 5.56 | 4.11790845801 | 135.02 | 144.51 | 130.445 | 7446185 | 137.20538425 | SP |
| 26 | 15.12 | 12.0516499283 | 125.46 | 144.51 | 119.165 | 7468284 | 133.05892456 | SP |
| 52 | 27.74 | 24.5834810351 | 112.84 | 144.51 | 112.47 | 8210185 | 126.80467672 | SP |
| 156 | 41.07 | 41.2722339463 | 99.51 | 144.51 | 82.75 | 9795740 | 107.10705697 | SP |
| 260 | 56.87 | 67.9369250986 | 83.71 | 144.51 | 47.71 | 11004241 | 97.17641019 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
