Hot Features
프리미엄
Health Care Select Sector (XLV)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0205930807249 | 145.68 | 146.71 | 143.84 | 7413932 | 145.26912237 | SP |
| 4 | 3.91 | 2.75740479549 | 141.8 | 148.715 | 141.43 | 8751196 | 146.29588902 | SP |
| 12 | -0.6 | -0.410088168956 | 146.31 | 148.715 | 135.945 | 8080183 | 142.71158612 | SP |
| 26 | -7.17 | -4.68995290424 | 152.88 | 159.64 | 135.945 | 7161266 | 147.09910612 | SP |
| 52 | -0.02 | -0.0137240101558 | 145.73 | 159.64 | 135.945 | 7325686 | 146.15281224 | SP |
| 156 | 18.65 | 14.6781048324 | 127.06 | 159.64 | 118.75 | 8695210 | 135.58092677 | SP |
| 260 | 41.88 | 40.3351632476 | 103.83 | 159.64 | 73.54 | 9400992 | 126.13225176 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739921400 | 144.52 | -0.28 | -0.19 | 143.91999 | 144.88999 | 143.84 | 11201984 |
| 1739575800 | 144.8 | -1.59 | -1.09 | 146.5 | 146.69999 | 144.8 | 5183259 |
| 1739489400 | 146.38999 | 0.57 | 0.39 | 146.11 | 146.71 | 145.16 | 6162853 |
| 1739403000 | 145.82 | -0.21 | -0.14 | 145.68 | 146.61 | 145.37 | 7107632 |
| 1739316600 | 146.03 | -0.27 | -0.18 | 145.88 | 146.32 | 145.44 | 6460567 |
| 1739230200 | 146.3 | -0.13 | -0.09 | 146.6 | 146.65 | 145.46 | 7201257 |
| 1738971000 | 146.43 | -0.69 | -0.47 | 147.33 | 147.91999 | 146.32 | 11101567 |
| 1738884600 | 147.12 | -1.33 | -0.90 | 148.15 | 148.46 | 146.9 | 11690270 |
| 1738798200 | 148.44999 | 1.41 | 0.96 | 147.4 | 148.715 | 147.1 | 8550831 |
| 1738711800 | 147.04 | -0.4 | -0.27 | 145.82 | 147.19999 | 145.59 | 10978393 |
| 1738625400 | 147.44 | 0.57 | 0.39 | 145.97999 | 148.1599 | 145.94 | 12223214 |
| 1738366200 | 146.87 | -0.47 | -0.32 | 147.58 | 148.5899 | 146.815 | 8934984 |
| 1738279800 | 147.34 | 1.68 | 1.15 | 146.25 | 147.745 | 146.25 | 7474620 |
| 1738193400 | 145.66 | -0.86 | -0.59 | 146.09 | 146.58 | 145.3 | 8062991 |
| 1738107000 | 146.52 | -1.03 | -0.70 | 147.54 | 147.74 | 146.47999 | 9493032 |
| 1738020600 | 147.55 | 3.24 | 2.25 | 145.1 | 147.58 | 144.97 | 11191733 |
| 1737761400 | 144.31 | 2.13 | 1.50 | 143.44 | 144.61 | 143.27 | 7587561 |
| 1737675000 | 142.18 | 0 | 0.00 | 142.18 | 142.18 | 142.18 | 0 |
| 1737588600 | 142.18 | -0.32 | -0.22 | 141.8 | 142.63 | 141.43 | 6914780 |
| 1737502200 | 142.5 | 2.32 | 1.66 | 140.91999 | 142.51 | 140.9 | 7006751 |
| 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 | 10177417 |
| 1736379000 | 140.43 | 0.72 | 0.52 | 139.97 | 140.635 | 138.69 | 7706708 |
| 1736292600 | 139.71 | 0.69 | 0.50 | 139.36 | 140.93 | 139.36 | 11852687 |
| 1736206200 | 139.02 | 0.06 | 0.04 | 138.9 | 140.04 | 138.56 | 7713751 |
| 1735947000 | 138.96 | 1.35 | 0.98 | 137.88999 | 139.3499 | 137.74 | 7573745 |
| 1735860600 | 137.61 | 0.04 | 0.03 | 138.26 | 138.77 | 137.12 | 8211927 |
| 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 | 6480084 |
| 1735342200 | 138.94999 | -0.65 | -0.47 | 138.83 | 139.81 | 138.36 | 5946865 |
| 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 | 7765829 |
| 1734737400 | 138 | 1.72 | 1.26 | 137.49 | 139.29499 | 137.05 | 11862282 |
| 1734651000 | 136.28 | -1.04 | -0.76 | 137.06 | 137.8 | 135.945 | 11417424 |
| 1734564600 | 137.32 | -1.89 | -1.36 | 139.12 | 140.04 | 137.225 | 14219534 |
| 1734478200 | 139.21 | -0.1 | -0.07 | 138.69999 | 140.24 | 138.6 | 10152594 |
| 1734391800 | 139.31 | -1.68 | -1.19 | 140.88 | 141.65 | 139.19999 | 9341377 |
| 1734132600 | 140.99 | -0.02 | -0.01 | 140.83 | 141.44999 | 140.1299 | 7262344 |
| 1734046200 | 141.01 | -1.13 | -0.79 | 142.16999 | 142.54 | 140.91 | 5811100 |
| 1733959800 | 142.13999 | -1.96 | -1.36 | 143.52 | 143.65 | 142.10499 | 6775260 |
| 1733873400 | 144.1 | -0.6 | -0.41 | 144.99 | 145.1 | 143.615 | 7098960 |
| 1733787000 | 144.69999 | 0.42 | 0.29 | 144.41999 | 145.09 | 143.91999 | 6005462 |
| 1733527800 | 144.28 | -0.82 | -0.57 | 145.29 | 145.46 | 144.10499 | 6367773 |
| 1733441400 | 145.1 | -1.64 | -1.12 | 146.09 | 146.25 | 144.83 | 8885238 |
| 1733355000 | 146.74 | -0.08 | -0.05 | 147.08 | 147.58 | 146.36 | 5478670 |
| 1733268600 | 146.82 | -0.33 | -0.22 | 147.13999 | 147.43 | 146.74 | 4165298 |
| 1733182200 | 147.15 | -0.26 | -0.18 | 147.32 | 147.38 | 146.38999 | 6071443 |
| 1732917840 | 147.41 | 0.46 | 0.31 | 146.94 | 147.79 | 146.71 | 3521249 |
| 1732750200 | 146.94999 | 0.78 | 0.53 | 146.31 | 147.7552 | 146.31 | 5811834 |
| 1732663800 | 146.16999 | 0.78 | 0.54 | 145.83 | 146.33 | 144.69 | 5911410 |
| 1732577400 | 145.38999 | 1.23 | 0.85 | 144.81 | 145.85 | 144.81 | 5830403 |
| 1732318200 | 144.16 | 0.13 | 0.09 | 144.33 | 145.02 | 143.935 | 6041365 |
| 1732231800 | 144.03 | 1.15 | 0.80 | 142.88 | 144.22999 | 142.13999 | 7853100 |
| 1732145400 | 142.88 | 1.67 | 1.18 | 141.51 | 143.08 | 141.28 | 9221052 |
| 1732059000 | 141.21 | -0.73 | -0.51 | 140.65 | 141.61 | 140.26 | 6067201 |
