Hot Features
프리미엄
Health Care Select Sector (XLV)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.16 | -4.80343485845 | 149.06 | 149.31 | 141.03 | 8561614 | 144.01773866 | SP |
| 4 | -8.63 | -5.73307646316 | 150.53 | 151.39 | 141.03 | 7000549 | 147.23453692 | SP |
| 12 | -13.62 | -8.75771604938 | 155.52 | 159.64 | 141.03 | 6513735 | 151.69222354 | SP |
| 26 | -4.26 | -2.91461412151 | 146.16 | 159.64 | 140.675 | 6571327 | 149.53545859 | SP |
| 52 | 14.15 | 11.0763209393 | 127.75 | 159.64 | 127.66 | 7209203 | 144.81928145 | SP |
| 156 | 7.72 | 5.75346549411 | 134.18 | 159.64 | 118.75 | 9147737 | 134.75607834 | SP |
| 260 | 44.43 | 45.5832563866 | 97.47 | 159.64 | 73.54 | 9348655 | 124.53282023 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059000 | 141.21 | -0.73 | -0.51 | 140.65 | 141.61 | 140.26 | 6067201 |
| 1731972600 | 141.94 | 0.1 | 0.07 | 141.47 | 142.09 | 141.31 | 7650497 |
| 1731713400 | 141.84 | -2.68 | -1.85 | 143.72 | 143.85 | 141.57 | 13985484 |
| 1731627000 | 144.52 | -2.31 | -1.57 | 146.58 | 146.59 | 144.36 | 7757225 |
| 1731540600 | 146.83 | -0.39 | -0.26 | 147.16 | 147.6 | 146.675 | 6944554 |
| 1731454200 | 147.22 | -2.08 | -1.39 | 149.06 | 149.31 | 147.185 | 7022330 |
| 1731367800 | 149.3 | -0.88 | -0.59 | 149.85 | 150.6 | 149.08 | 5940438 |
| 1731108600 | 150.18 | 1.07 | 0.72 | 149.31 | 150.945 | 149.13999 | 8700348 |
| 1731022200 | 149.11 | 1.07 | 0.72 | 148.93 | 149.29 | 148.21 | 8385378 |
| 1730935800 | 148.04 | 0.19 | 0.13 | 150.66999 | 150.91 | 147.35 | 10038920 |
| 1730849400 | 147.85 | 1.08 | 0.74 | 146.47999 | 147.88 | 145.94 | 4934661 |
| 1730763000 | 146.77 | -0.97 | -0.66 | 147.38 | 148.09 | 146.47999 | 5855748 |
| 1730500200 | 147.74 | 0.87 | 0.59 | 147.44 | 148.47 | 147.43 | 6692263 |
| 1730413800 | 146.87 | -1.25 | -0.84 | 147.24 | 147.93 | 146.84 | 6572287 |
| 1730327400 | 148.12 | -0.28 | -0.19 | 146.13999 | 148.16999 | 145.62 | 9031217 |
| 1730241000 | 148.4 | -0.41 | -0.28 | 148.71 | 149.32 | 148.33 | 7268082 |
| 1730154600 | 148.81 | 0.22 | 0.15 | 149.01 | 149.49 | 148.62 | 4874437 |
| 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 | 5029104 |
| 1729722600 | 150.4 | -0.71 | -0.47 | 150.69999 | 150.93 | 149.6 | 4821614 |
| 1729636200 | 151.11 | -0.22 | -0.15 | 150.53 | 151.38999 | 150.4 | 5061051 |
| 1729549800 | 151.33 | -1.8 | -1.18 | 152.72999 | 153.13999 | 151.18 | 4712077 |
| 1729290600 | 153.13 | 0.74 | 0.49 | 152.5 | 153.495 | 152.06 | 9709059 |
| 1729204200 | 152.38999 | -0.89 | -0.58 | 152.77 | 153.02 | 152.29 | 5332599 |
| 1729117800 | 153.28 | 0.43 | 0.28 | 152.65 | 153.6059 | 152.24 | 4432647 |
| 1729031400 | 152.85 | -1.89 | -1.22 | 152.66999 | 154.585 | 152.51 | 8791254 |
| 1728945000 | 154.74 | 0.85 | 0.55 | 154.06 | 155.01499 | 153.53 | 4454171 |
| 1728685800 | 153.88999 | 1.12 | 0.73 | 153.25 | 154.07 | 153.03 | 8976752 |
| 1728599400 | 152.77 | -0.57 | -0.37 | 153.34 | 153.46 | 152.395 | 4318136 |
| 1728513000 | 153.34 | 1.55 | 1.02 | 151.93 | 153.46 | 151.57 | 7778045 |
| 1728426600 | 151.79 | 0.82 | 0.54 | 151.37 | 152.03 | 151.24 | 4623857 |
| 1728340200 | 150.97 | -0.67 | -0.44 | 151.65 | 152.11 | 150.685 | 5809938 |
| 1728081000 | 151.63999 | 0.12 | 0.08 | 151.75 | 152.02 | 150.88 | 6509111 |
| 1727994600 | 151.52 | -1.38 | -0.90 | 152.52 | 152.66 | 151.24 | 5416120 |
| 1727908200 | 152.9 | -0.31 | -0.20 | 153.02 | 153.38 | 151.87 | 7066762 |
| 1727821800 | 153.21 | -0.81 | -0.53 | 154.13999 | 154.35499 | 152.63 | 10379141 |
| 1727735400 | 154.02 | 1 | 0.65 | 152.81 | 154.06 | 152.58 | 7122220 |
| 1727476200 | 153.02 | -0.08 | -0.05 | 153.3 | 154.19999 | 153.01 | 7129768 |
| 1727389800 | 153.1 | 0.51 | 0.33 | 152.49 | 153.29 | 152.22999 | 6101845 |
| 1727303400 | 152.59 | -1.5 | -0.97 | 154.56 | 154.78 | 152.525 | 5843879 |
| 1727217000 | 154.09 | -0.31 | -0.20 | 154.33 | 154.38999 | 153.36 | 5189834 |
| 1727130600 | 154.4 | -0.88 | -0.57 | 155.19 | 155.21 | 154.12 | 6321282 |
| 1726871400 | 155.28 | -0.64 | -0.41 | 155.41 | 155.97999 | 154.895 | 7997370 |
| 1726785000 | 155.91999 | 0.56 | 0.36 | 156.76 | 156.76 | 155.51 | 6561914 |
| 1726698600 | 155.36 | -0.26 | -0.17 | 155.49 | 156.97999 | 154.76 | 7049923 |
| 1726612200 | 155.62 | -1.62 | -1.03 | 157.05 | 157.09 | 155.07499 | 6177877 |
| 1726525800 | 157.24 | 1.08 | 0.69 | 156.97999 | 157.59 | 156.66999 | 4601398 |
| 1726266600 | 156.16 | 0.32 | 0.21 | 155.91 | 156.63999 | 155.69999 | 4251967 |
| 1726180200 | 155.84 | 0.56 | 0.36 | 155.24 | 155.97999 | 153.79 | 4749609 |
| 1726093800 | 155.28 | -0.46 | -0.30 | 155.18 | 155.46 | 152.85 | 6515776 |
| 1726007400 | 155.74 | 0.71 | 0.46 | 155.24 | 155.85 | 154.66 | 7250034 |
| 1725921000 | 155.03 | 1.08 | 0.70 | 154.34 | 155.52 | 153.75 | 6045604 |
| 1725661800 | 153.94999 | -0.53 | -0.34 | 155.02 | 155.66 | 153.63 | 7580498 |
| 1725575400 | 154.47999 | -2.15 | -1.37 | 156.46 | 156.55 | 153.72999 | 7245261 |
| 1725489000 | 156.63 | -0.27 | -0.17 | 156.69 | 159.63999 | 155.86 | 7936754 |
| 1725402600 | 156.9 | -0.3 | -0.19 | 156.88 | 157.84 | 156.47 | 7506939 |
| 1725057000 | 157.19999 | 1.08 | 0.69 | 156.22999 | 157.28 | 155.55 | 9184469 |
| 1724970600 | 156.12 | 0.33 | 0.21 | 156.41 | 156.83 | 155.46 | 4277516 |
| 1724884200 | 155.79 | 0.18 | 0.12 | 155.51 | 156.435 | 155.06 | 5097648 |
| 1724797800 | 155.61 | 0.24 | 0.15 | 155.52 | 156.04 | 155.06 | 3668268 |
| 1724711400 | 155.37 | -0.08 | -0.05 | 155.6 | 156.08 | 155.22 | 3786689 |
| 1724452200 | 155.44999 | 0.67 | 0.43 | 155.19 | 155.56 | 154.63999 | 3973623 |
| 1724365800 | 154.78 | 0.1 | 0.06 | 155.19999 | 155.35 | 153.9869 | 4825453 |
| 1724279400 | 154.68 | 0.26 | 0.17 | 154.74 | 155.08 | 154.136 | 5261988 |
| 1724193000 | 154.41999 | 0.62 | 0.40 | 154.21 | 155.21 | 154.05 | 4837159 |
