Hot Features
프리미엄
Health Care Select Sector (XLV)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.178635226867 | 139.95 | 141.82 | 138.88 | 9725970 | 140.52646416 | SP |
| 4 | 2.71 | 1.97105244018 | 137.49 | 141.82 | 136.73 | 8083094 | 139.37289005 | SP |
| 12 | -9.72 | -6.48345784418 | 149.92 | 150.945 | 135.945 | 7498300 | 142.77654771 | SP |
| 26 | -8.63 | -5.79856211785 | 148.83 | 159.64 | 135.945 | 7074647 | 147.77387363 | SP |
| 52 | 0.75 | 0.5378271782 | 139.45 | 159.64 | 135.945 | 7244120 | 145.70879818 | SP |
| 156 | 7.45 | 5.6120527307 | 132.75 | 159.64 | 118.75 | 8890777 | 135.02065107 | SP |
| 260 | 35.97 | 34.5102177876 | 104.23 | 159.64 | 73.54 | 9374025 | 125.48744591 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 140.18 | -0.95 | -0.67 | 140.94 | 141.4 | 140.18 | 7276494 |
| 1737070200 | 141.13 | 0.56 | 0.40 | 140.13 | 141.34 | 139.58 | 8349820 |
| 1736983800 | 140.57 | 0.57 | 0.41 | 140.38999 | 141.24 | 139.77 | 11086760 |
| 1736897400 | 140 | -1.46 | -1.03 | 141.27 | 141.27 | 138.88 | 9817600 |
| 1736811000 | 141.46 | 1.82 | 1.30 | 139.79 | 141.82 | 139.66999 | 9243057 |
| 1736551800 | 139.63999 | -0.79 | -0.56 | 139.94999 | 140.94999 | 139.35499 | 10132612 |
| 1736379000 | 140.43 | 0.72 | 0.52 | 139.97 | 140.635 | 138.69 | 7659469 |
| 1736292600 | 139.71 | 0.69 | 0.50 | 139.36 | 140.93 | 139.36 | 11797993 |
| 1736206200 | 139.02 | 0.06 | 0.04 | 138.9 | 140.04 | 138.57 | 7643804 |
| 1735947000 | 138.96 | 1.35 | 0.98 | 137.88999 | 139.3499 | 137.74 | 7455149 |
| 1735860600 | 137.61 | 0.04 | 0.03 | 138.26 | 138.77 | 137.12 | 8165124 |
| 1735687800 | 137.57 | 0.33 | 0.24 | 137.58 | 138.12 | 136.785 | 6512361 |
| 1735601400 | 137.24 | -1.71 | -1.23 | 138.15 | 138.16 | 136.72999 | 6409574 |
| 1735342200 | 138.94999 | -0.65 | -0.47 | 138.83 | 139.81 | 138.36 | 5883141 |
| 1735255800 | 139.6 | 0.28 | 0.20 | 138.83 | 139.7199 | 138.68 | 4619196 |
| 1735077840 | 139.32 | 0.57 | 0.41 | 138.63 | 139.32499 | 138.04 | 3139253 |
| 1734996600 | 138.75 | 0.75 | 0.54 | 137.6 | 138.945 | 136.99 | 7710122 |
| 1734737400 | 138 | 1.72 | 1.26 | 137.49 | 139.29499 | 137.05 | 11787560 |
| 1734651000 | 136.28 | -1.04 | -0.76 | 137.06 | 137.8 | 135.945 | 11239216 |
| 1734564600 | 137.32 | -1.89 | -1.36 | 139.12 | 140.04 | 137.225 | 14114263 |
| 1734478200 | 139.21 | -0.1 | -0.07 | 138.69999 | 140.24 | 138.63 | 10061227 |
| 1734391800 | 139.31 | -1.68 | -1.19 | 140.88 | 141.65 | 139.19999 | 9245275 |
| 1734132600 | 140.99 | -0.02 | -0.01 | 140.83 | 141.44999 | 140.1299 | 7138964 |
| 1734046200 | 141.01 | -1.13 | -0.79 | 142.16999 | 142.54 | 140.91 | 5734700 |
| 1733959800 | 142.13999 | -1.96 | -1.36 | 143.52 | 143.63 | 142.10499 | 6708134 |
| 1733873400 | 144.1 | -0.6 | -0.41 | 144.99 | 145.1 | 143.615 | 7026057 |
| 1733787000 | 144.69999 | 0.42 | 0.29 | 144.41999 | 145.09 | 143.91999 | 5886172 |
| 1733527800 | 144.28 | -0.82 | -0.57 | 145.29 | 145.46 | 144.10499 | 6274924 |
| 1733441400 | 145.1 | -1.64 | -1.12 | 146.09 | 146.245 | 144.83 | 8774928 |
| 1733355000 | 146.74 | -0.08 | -0.05 | 147.08 | 147.58 | 146.36 | 5285688 |
| 1733268600 | 146.82 | -0.33 | -0.22 | 147.13999 | 147.43 | 146.74 | 4122523 |
| 1733182200 | 147.15 | -0.26 | -0.18 | 147.32 | 147.35 | 146.38999 | 5982896 |
| 1732917840 | 147.41 | 0.46 | 0.31 | 146.94 | 147.79 | 146.8 | 3449131 |
| 1732750200 | 146.94999 | 0.78 | 0.53 | 146.31 | 147.7552 | 146.31 | 5759930 |
| 1732663800 | 146.16999 | 0.78 | 0.54 | 145.83 | 146.33 | 144.69 | 5868958 |
| 1732577400 | 145.38999 | 1.23 | 0.85 | 144.81 | 145.85 | 144.81 | 5788222 |
| 1732318200 | 144.16 | 0.13 | 0.09 | 144.33 | 145.02 | 143.935 | 5831192 |
| 1732231800 | 144.03 | 1.15 | 0.80 | 142.88 | 144.22999 | 142.13999 | 7787642 |
| 1732145400 | 142.88 | 1.67 | 1.18 | 141.51 | 143.08 | 141.31 | 9073648 |
| 1732059000 | 141.21 | -0.73 | -0.51 | 140.65 | 141.61 | 140.26 | 5950499 |
| 1731972600 | 141.94 | 0.1 | 0.07 | 141.47 | 142.09 | 141.31 | 7500834 |
| 1731713400 | 141.84 | -2.68 | -1.85 | 143.72 | 143.8 | 141.57 | 13773449 |
| 1731627000 | 144.52 | -2.31 | -1.57 | 146.58 | 146.59 | 144.36 | 7663147 |
| 1731540600 | 146.83 | -0.39 | -0.26 | 147.16 | 147.6 | 146.675 | 6888653 |
| 1731454200 | 147.22 | -2.08 | -1.39 | 149.06 | 149.31 | 147.185 | 6981988 |
| 1731367800 | 149.3 | -0.88 | -0.59 | 149.85 | 150.6 | 149.08 | 5899173 |
| 1731108600 | 150.18 | 1.07 | 0.72 | 149.31 | 150.945 | 149.13999 | 8435998 |
| 1731022200 | 149.11 | 1.07 | 0.72 | 148.93 | 149.29 | 148.21 | 8332986 |
| 1730935800 | 148.04 | 0.19 | 0.13 | 150.66999 | 150.88 | 147.35 | 10365701 |
| 1730849400 | 147.85 | 1.08 | 0.74 | 146.47999 | 147.88 | 145.94 | 4846522 |
| 1730763000 | 146.77 | -0.97 | -0.66 | 147.38 | 148.09 | 146.47999 | 5786413 |
| 1730500200 | 147.74 | 0.87 | 0.59 | 147.44 | 148.47 | 147.44 | 6594691 |
| 1730413800 | 146.87 | -1.25 | -0.84 | 147.24 | 147.93 | 146.84 | 6483073 |
| 1730327400 | 148.12 | -0.28 | -0.19 | 146.13999 | 148.16999 | 145.62 | 8777267 |
| 1730241000 | 148.4 | -0.41 | -0.28 | 148.71 | 149.32 | 148.33 | 7205491 |
| 1730154600 | 148.81 | 0.22 | 0.15 | 149.01 | 149.49 | 148.62 | 4615981 |
| 1729895400 | 148.59 | -0.82 | -0.55 | 149.91999 | 150 | 148.41999 | 5236624 |
| 1729809000 | 149.41 | -0.99 | -0.66 | 150.4 | 151.005 | 149.37 | 4954935 |
| 1729722600 | 150.4 | -0.71 | -0.47 | 150.69999 | 150.93 | 149.6 | 4728638 |
| 1729636200 | 151.11 | -0.22 | -0.15 | 150.53 | 151.38999 | 150.4 | 4939419 |
| 1729549800 | 151.33 | -1.8 | -1.18 | 152.72999 | 153.13999 | 151.18 | 4712077 |
