Hot Features
프리미엄
Consumer Staples Select Sector (XLP)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.125 | 1.39578163772 | 80.6 | 81.88 | 79.525 | 8183223 | 80.43792065 | SP |
| 4 | -0.015 | -0.0183508686078 | 81.74 | 81.88 | 79.355 | 8806871 | 80.38103044 | SP |
| 12 | -0.295 | -0.359668373567 | 82.02 | 84.53 | 79.355 | 9165460 | 81.86919691 | SP |
| 26 | 4.125 | 5.31572164948 | 77.6 | 84.53 | 75.73 | 9180154 | 79.88472193 | SP |
| 52 | 11.925 | 17.0845272206 | 69.8 | 84.53 | 69.57 | 10538279 | 76.53574186 | SP |
| 156 | 9.585 | 13.2866648184 | 72.14 | 84.53 | 65.18 | 12295285 | 74.45371154 | SP |
| 260 | 20.275 | 32.9943043124 | 61.45 | 84.53 | 47.66 | 11850705 | 70.5990011 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 81.09 | 0.87 | 1.08 | 80.31 | 81.18 | 80.09 | 7541521 |
| 1732145400 | 80.22 | -0.41 | -0.51 | 79.9 | 80.22 | 79.525 | 7240866 |
| 1732059000 | 80.63 | 0.11 | 0.14 | 80.73 | 80.89 | 80.135 | 7307588 |
| 1731972600 | 80.52 | 0.56 | 0.70 | 80.14 | 80.67 | 80.05 | 7596479 |
| 1731713400 | 79.96 | -0.71 | -0.88 | 80.6 | 80.62 | 79.915 | 11229661 |
| 1731627000 | 80.67 | -0.2 | -0.25 | 80.67 | 81.14 | 80.605 | 7073900 |
| 1731540600 | 80.87 | 0.24 | 0.30 | 80.64 | 80.95 | 80.4 | 6374044 |
| 1731454200 | 80.63 | 0.09 | 0.11 | 80.84 | 80.95 | 80.49 | 13173905 |
| 1731367800 | 80.54 | -0.28 | -0.35 | 80.71 | 81.45 | 80.48 | 8866296 |
| 1731108600 | 80.82 | 0.97 | 1.21 | 79.86 | 81.015 | 79.86 | 10743552 |
| 1731022200 | 79.85 | 0.29 | 0.36 | 79.73 | 80.31 | 79.67 | 16887206 |
| 1730935800 | 79.56 | -1.32 | -1.63 | 81.09 | 81.1 | 79.355 | 16542507 |
| 1730849400 | 80.88 | 0.51 | 0.63 | 80.17 | 80.88 | 80.12 | 4928688 |
| 1730763000 | 80.37 | 0.22 | 0.27 | 80.27 | 80.605 | 80.15 | 6112773 |
| 1730500200 | 80.15 | 0.03 | 0.04 | 80.38 | 80.445 | 80.05 | 7157525 |
| 1730413800 | 80.12 | -0.16 | -0.20 | 80.08 | 80.59 | 80.07 | 9658057 |
| 1730327400 | 80.28 | -0.13 | -0.16 | 80.3 | 80.54 | 80.045 | 8030756 |
| 1730241000 | 80.41 | -0.8 | -0.99 | 80.83 | 81.04 | 80.365 | 9029397 |
| 1730154600 | 81.21 | 0.15 | 0.19 | 81.38 | 81.56 | 81.165 | 5079951 |
| 1729895400 | 81.06 | -0.68 | -0.83 | 81.74 | 81.87 | 80.99 | 5562750 |
| 1729809000 | 81.74 | -0.11 | -0.13 | 81.83 | 82 | 81.495 | 5163581 |
| 1729722600 | 81.85 | -0.16 | -0.20 | 81.6 | 81.97 | 81.52 | 6479074 |
| 1729636200 | 82.01 | 0.46 | 0.56 | 81.43 | 82.11 | 81.35 | 8574668 |
| 1729549800 | 81.55 | -0.69 | -0.84 | 82.21 | 82.39 | 81.47 | 8251410 |
| 1729290600 | 82.24 | 0.18 | 0.22 | 81.88 | 82.27 | 81.64 | 8012540 |
| 1729204200 | 82.06 | -0.37 | -0.45 | 82.54 | 82.65 | 81.84 | 7265042 |
| 1729117800 | 82.43 | -0.06 | -0.07 | 82.21 | 82.54 | 82.02 | 7377290 |
| 1729031400 | 82.49 | 0.52 | 0.63 | 82.08 | 83.19 | 82.08 | 10833771 |
| 1728945000 | 81.97 | 0.33 | 0.40 | 81.6 | 82.01 | 81.47 | 5356820 |
| 1728685800 | 81.64 | 0.45 | 0.55 | 81.47 | 81.72 | 81.11 | 8261712 |
| 1728599400 | 81.19 | -0.36 | -0.44 | 81.53 | 81.63 | 80.99 | 8690008 |
| 1728513000 | 81.55 | 0.49 | 0.60 | 81.13 | 81.665 | 81 | 9112000 |
| 1728426600 | 81.06 | 0.4 | 0.50 | 80.69 | 81.16 | 80.475 | 6832646 |
| 1728340200 | 80.66 | -0.81 | -0.99 | 81.5 | 81.5 | 80.56 | 8503725 |
| 1728081000 | 81.47 | 0.27 | 0.33 | 81.07 | 81.57 | 81 | 11557843 |
| 1727994600 | 81.2 | -0.82 | -1.00 | 81.69 | 81.75 | 81.055 | 9820177 |
| 1727908200 | 82.02 | -0.7 | -0.85 | 82.5 | 82.5 | 81.86 | 9354541 |
| 1727821800 | 82.72 | -0.28 | -0.34 | 83.03 | 83.11 | 82.465 | 12818320 |
| 1727735400 | 83 | -0.02 | -0.02 | 83.32 | 83.385 | 82.68 | 7689260 |
| 1727476200 | 83.02 | 0.15 | 0.18 | 82.98 | 83.5 | 82.88 | 5980289 |
| 1727389800 | 82.87 | 0.19 | 0.23 | 82.53 | 83.25 | 82.53 | 8308966 |
| 1727303400 | 82.68 | -0.21 | -0.25 | 83.18 | 83.26 | 82.56 | 5853996 |
| 1727217000 | 82.89 | -0.2 | -0.24 | 82.98 | 83.275 | 82.685 | 7936995 |
| 1727130600 | 83.09 | 0.04 | 0.05 | 82.44 | 83.355 | 82.38 | 10725909 |
| 1726871400 | 83.05 | 0.4 | 0.48 | 82.57 | 83.11 | 82.43 | 11357129 |
| 1726785000 | 82.65 | -0.49 | -0.59 | 83.36 | 83.36 | 82.52 | 13359097 |
| 1726698600 | 83.14 | -0.32 | -0.38 | 83.4 | 83.86 | 82.8 | 12548362 |
| 1726612200 | 83.46 | -0.8 | -0.95 | 83.97 | 84.21 | 83.36 | 7880922 |
| 1726525800 | 84.26 | 0.33 | 0.39 | 84.15 | 84.53 | 83.87 | 6979397 |
| 1726266600 | 83.93 | 0.59 | 0.71 | 83.4 | 83.995 | 83.22 | 5265198 |
| 1726180200 | 83.34 | 0.51 | 0.62 | 82.85 | 83.43 | 82.57 | 7802411 |
| 1726093800 | 82.83 | -0.78 | -0.93 | 83.31 | 83.365 | 82.08 | 14122478 |
| 1726007400 | 83.61 | -0.02 | -0.02 | 83.51 | 83.995 | 83.39 | 13306477 |
| 1725921000 | 83.63 | 0.64 | 0.77 | 83 | 83.79 | 82.86 | 9347492 |
| 1725661800 | 82.99 | -0.17 | -0.20 | 83.15 | 83.51 | 82.89 | 11354809 |
| 1725575400 | 83.16 | -0.32 | -0.38 | 83.5 | 83.56 | 82.74 | 11060752 |
| 1725489000 | 83.48 | 0.39 | 0.47 | 82.94 | 83.54 | 82.86 | 18330555 |
| 1725402600 | 83.09 | 0.58 | 0.70 | 82.53 | 83.365 | 82.43 | 14197896 |
| 1725057000 | 82.51 | 0.65 | 0.79 | 82.02 | 82.58 | 81.7989 | 8951172 |
| 1724970600 | 81.86 | -0.41 | -0.50 | 82.17 | 82.17 | 81.69 | 6194846 |
| 1724884200 | 82.27 | -0.35 | -0.42 | 82.64 | 82.745 | 81.9601 | 6440170 |
| 1724797800 | 82.62 | 0.2 | 0.24 | 82.54 | 82.765 | 82.31 | 5433440 |
| 1724711400 | 82.42 | 0.58 | 0.71 | 81.93 | 82.59 | 81.92 | 6696972 |
| 1724452200 | 81.84 | 0.23 | 0.28 | 81.75 | 81.86 | 81.33 | 6165599 |
| 1724365800 | 81.61 | -0.12 | -0.15 | 81.95 | 81.95 | 81.255 | 7339882 |
