The Health Care Select Sector SPDR® Fund

XLV
🏛️ 멕시코 →
2,491.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,475.53 2,491.23 2,475.53 2,491.23 0.2M
2025-09-25 2,476.52 2,476.52 2,464.91 2,464.91 0.0M
2025-09-24 2,516.00 2,516.00 2,509.00 2,509.00 0.0M
2025-09-23 2,514.00 2,516.04 2,512.00 2,512.00 0.0M
2025-09-22 2,512.97 2,561.96 2,512.97 2,514.00 0.0M
2025-09-19 2,525.00 2,525.60 2,524.00 2,525.60 0.0M
2025-09-18 2,519.53 2,525.00 2,519.53 2,525.00 0.0M
2025-09-17 2,510.00 2,517.00 2,510.00 2,517.00 0.0M
2025-09-15 2,538.91 2,538.91 2,517.23 2,538.89 0.0M
2025-09-12 2,558.00 2,558.00 2,558.00 2,558.00 0.0M
2025-09-11 2,580.50 2,583.03 2,550.03 2,583.03 0.0M
2025-09-10 2,564.99 2,599.96 2,564.99 2,599.96 0.0M
2025-09-09 2,582.00 2,586.00 2,570.01 2,570.01 0.0M
2025-09-08 2,565.00 2,565.00 2,565.00 2,565.00 0.0M
2025-09-05 2,564.98 2,626.87 2,564.98 2,626.87 0.0M
2025-09-03 2,573.50 2,578.97 2,547.00 2,559.00 0.0M
2025-09-02 2,564.01 2,570.00 2,560.01 2,570.00 0.0M
2025-08-29 2,558.00 2,566.50 2,558.00 2,564.23 0.0M
2025-08-28 2,536.00 2,536.00 2,536.00 2,536.00 0.0M
2025-08-27 2,564.14 2,564.14 2,558.21 2,558.21 0.0M
2025-08-26 2,553.66 2,599.96 2,553.66 2,599.96 0.0M
2025-08-25 2,550.00 2,550.00 2,539.02 2,539.02 0.0M
2025-08-22 2,592.00 2,592.00 2,568.50 2,571.00 0.0M
2025-08-21 2,580.00 2,591.00 2,580.00 2,580.00 0.0M
2025-08-20 2,609.97 2,609.97 2,572.00 2,584.00 0.0M
2025-08-19 2,565.50 2,571.00 2,565.00 2,571.00 0.0M
2025-08-18 2,572.34 2,572.34 2,555.50 2,555.73 0.0M
2025-08-15 2,541.85 2,560.00 2,541.85 2,552.00 0.0M
2025-08-14 2,510.00 2,517.26 2,489.04 2,517.26 0.0M
2025-08-13 2,475.00 2,480.00 2,475.00 2,480.00 0.0M
2025-08-12 2,428.16 2,455.00 2,426.80 2,455.00 0.0M
2025-08-11 2,438.00 2,439.99 2,425.00 2,436.90 0.0M
2025-08-08 2,401.01 2,430.00 2,401.01 2,430.00 0.0M
2025-08-07 2,393.48 2,402.79 2,393.48 2,399.16 0.1M
2025-08-06 2,481.99 2,481.99 2,430.01 2,430.01 0.0M
2025-08-05 2,500.00 2,500.00 2,484.00 2,484.00 0.0M
2025-08-04 2,475.01 2,512.00 2,475.01 2,512.00 0.0M
2025-08-01 2,446.00 2,485.00 2,446.00 2,485.00 0.0M
2025-07-31 2,471.00 2,471.00 2,463.17 2,463.17 0.0M
2025-07-30 2,580.00 2,580.00 2,570.00 2,570.00 0.0M
2025-07-29 2,530.00 2,530.00 2,520.00 2,520.00 0.0M
2025-07-28 2,550.00 2,551.00 2,550.00 2,551.00 0.0M
2025-07-25 2,524.99 2,530.00 2,522.50 2,530.00 0.0M
2025-07-24 2,525.20 2,529.00 2,515.40 2,515.40 0.0M
2025-07-23 2,467.64 2,519.00 2,467.64 2,517.00 0.0M
2025-07-21 2,460.00 2,460.00 2,450.00 2,450.00 0.0M
2025-07-18 2,470.00 2,527.26 2,470.00 2,470.00 0.0M
2025-07-17 2,507.00 2,507.00 2,486.00 2,489.09 0.0M
2025-07-16 2,510.11 2,515.00 2,486.03 2,515.00 0.0M
2025-07-15 2,500.00 2,504.24 2,498.98 2,498.98 0.1M
2025-07-14 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2025-07-11 2,518.20 2,518.20 2,518.20 2,518.20 0.0M
2025-07-10 2,561.00 2,565.00 2,503.03 2,543.00 0.0M
2025-07-09 2,503.75 2,529.60 2,503.75 2,528.58 0.0M
2025-07-08 2,546.00 2,546.00 2,534.00 2,534.00 0.0M
2025-07-07 2,500.06 2,504.00 2,486.03 2,486.03 0.0M
2025-07-03 2,500.07 2,500.07 2,500.06 2,500.06 0.0M
2025-07-02 2,550.00 2,550.00 2,542.00 2,542.00 0.0M
2025-07-01 2,577.40 2,577.40 2,561.00 2,567.00 0.0M
2025-06-30 2,500.03 2,534.97 2,500.03 2,525.00 0.0M
2025-06-27 2,544.00 2,550.00 2,535.00 2,535.00 0.0M
2025-06-26 2,548.00 2,555.00 2,519.00 2,526.00 0.0M
2025-06-25 2,530.00 2,530.00 2,476.65 2,476.65 0.1M
2025-06-24 2,519.50 2,540.00 2,519.50 2,540.00 0.0M
2025-06-20 2,539.00 2,539.00 2,539.00 2,539.00 0.0M
2025-06-18 2,541.45 2,545.00 2,541.45 2,545.00 0.0M
2025-06-17 2,549.19 2,557.00 2,535.00 2,535.00 0.0M
2025-06-16 2,557.00 2,562.00 2,557.00 2,562.00 0.0M
2025-06-13 2,568.00 2,568.00 2,568.00 2,568.00 0.0M
2025-06-12 2,585.46 2,590.00 2,585.46 2,590.00 0.0M
2025-06-11 2,570.40 2,570.90 2,570.40 2,570.90 0.0M
2025-06-10 2,567.00 2,596.40 2,567.00 2,590.87 0.0M
2025-06-06 2,585.00 2,615.95 2,565.50 2,566.30 0.0M
2025-06-05 2,561.00 2,561.00 2,555.00 2,555.00 0.0M
2025-06-04 2,574.01 2,580.01 2,564.00 2,564.00 0.0M
2025-06-03 2,561.83 2,561.83 2,561.00 2,561.00 0.0M
2025-06-02 2,528.71 2,550.00 2,528.71 2,543.33 0.0M
2025-05-30 2,560.00 2,577.80 2,560.00 2,577.80 0.0M
2025-05-29 2,550.01 2,550.01 2,550.01 2,550.01 0.0M
2025-05-28 2,553.00 2,553.00 2,553.00 2,553.00 0.0M
2025-05-23 2,504.21 2,504.21 2,504.21 2,504.21 0.0M
2025-05-22 2,534.51 2,534.51 2,525.00 2,533.00 0.0M
2025-05-21 2,563.00 2,563.00 2,516.84 2,550.00 0.0M
2025-05-20 2,600.29 2,600.29 2,600.29 2,600.29 0.0M
2025-05-19 2,598.01 2,598.01 2,598.00 2,598.00 0.0M
2025-05-16 2,580.00 2,580.00 2,580.00 2,580.00 0.0M
2025-05-15 2,471.26 2,538.00 2,471.26 2,538.00 0.0M
2025-05-14 2,558.81 2,558.81 2,504.88 2,504.88 0.0M
2025-05-13 2,606.00 2,606.00 2,560.00 2,560.00 0.0M
2025-05-12 2,636.77 2,667.00 2,604.00 2,667.00 0.0M
2025-05-09 2,625.00 2,625.00 2,597.00 2,597.00 0.0M
2025-05-08 2,628.00 2,628.00 2,628.00 2,628.00 0.0M
2025-05-07 2,640.00 2,652.01 2,640.00 2,652.01 0.0M
2025-05-06 2,639.95 2,645.00 2,639.95 2,645.00 0.0M
2025-05-05 2,720.00 2,720.00 2,720.00 2,720.00 0.0M
2025-05-02 2,719.55 2,720.81 2,708.61 2,720.81 0.0M
2025-04-30 2,736.02 2,736.40 2,720.00 2,736.40 0.0M
2025-04-29 2,729.70 2,739.01 2,729.70 2,739.00 0.0M
2025-04-28 2,709.00 2,709.00 2,709.00 2,709.00 0.0M
2025-04-25 2,691.01 2,691.01 2,690.00 2,690.00 0.0M
2025-04-24 2,720.00 2,720.00 2,720.00 2,720.00 0.0M
2025-04-23 2,670.00 2,670.00 2,661.00 2,661.00 0.0M
2025-04-22 2,660.00 2,660.00 2,624.00 2,655.66 0.0M
2025-04-21 2,799.95 2,799.95 2,602.30 2,602.30 0.0M
2025-04-16 2,777.21 2,799.97 2,656.05 2,720.01 0.0M
2025-04-15 2,755.00 2,755.00 2,750.01 2,750.01 0.0M
2025-04-10 2,765.21 2,765.21 2,720.00 2,747.00 0.2M
2025-04-09 2,734.70 2,735.00 2,734.70 2,735.00 0.0M
2025-04-08 2,772.00 2,772.00 2,745.00 2,746.91 0.0M
2025-04-07 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2025-04-04 2,879.96 2,879.96 2,817.00 2,818.50 0.0M
2025-04-03 2,860.05 2,861.48 2,855.25 2,861.48 0.0M
2025-04-01 2,960.00 2,960.00 2,960.00 2,960.00 0.0M
2025-03-28 2,935.03 2,935.03 2,935.03 2,935.03 0.0M
2025-03-27 2,943.00 2,945.00 2,889.25 2,945.00 0.0M
2025-03-26 2,918.75 2,918.75 2,912.21 2,915.00 0.0M
2025-03-25 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2025-03-24 2,970.01 2,970.01 2,970.01 2,970.01 0.0M
2025-03-21 2,960.00 2,960.00 2,960.00 2,960.00 0.0M
2025-03-20 2,971.50 2,974.34 2,953.87 2,961.23 0.3M
2025-03-19 2,938.20 2,938.20 2,938.20 2,938.20 0.0M
2025-03-18 2,946.59 2,946.59 2,940.00 2,946.00 0.0M
2025-03-14 2,888.95 2,888.95 2,880.00 2,880.09 0.0M
2025-03-13 2,916.00 2,916.00 2,819.33 2,885.00 0.0M
2025-03-12 2,936.00 2,936.00 2,920.00 2,920.00 0.0M
2025-03-10 3,033.00 3,033.00 3,017.00 3,017.00 0.0M
2025-03-07 3,032.00 3,032.00 3,019.00 3,019.00 0.0M
2025-03-06 3,017.00 3,030.48 2,952.45 3,030.00 0.0M
2025-03-05 3,035.00 3,065.00 3,035.00 3,059.99 0.0M
2025-03-04 3,100.00 3,104.00 3,080.00 3,080.00 0.0M
2025-03-03 3,075.00 3,075.00 3,075.00 3,075.00 0.0M
2025-02-28 2,955.05 3,026.12 2,955.03 3,026.12 0.0M
2025-02-27 3,038.00 3,038.00 3,022.00 3,022.00 0.0M
2025-02-26 3,045.00 3,045.00 3,019.00 3,021.00 0.0M
2025-02-25 3,036.00 3,040.00 3,033.00 3,040.00 0.0M
2025-02-24 3,022.50 3,024.00 3,020.00 3,022.00 0.0M
2025-02-21 2,979.95 2,997.00 2,975.00 2,997.00 0.0M
2025-02-20 2,992.00 2,997.97 2,915.83 2,997.97 0.0M
2025-02-19 2,970.00 2,990.00 2,970.00 2,988.86 0.0M
2025-02-14 3,000.89 3,000.89 2,945.00 2,945.00 0.0M
2025-02-13 3,007.00 3,007.00 2,928.03 3,006.97 0.0M
2025-02-12 2,982.50 2,988.00 2,982.50 2,986.00 0.0M
2025-02-11 3,001.00 3,002.00 2,995.00 2,995.00 0.0M
2025-02-10 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2025-02-07 3,031.07 3,031.07 3,020.00 3,020.50 0.0M
2025-02-06 3,030.00 3,033.52 3,010.00 3,010.00 0.0M
2025-02-05 3,050.00 3,055.00 3,050.00 3,055.00 0.0M
2025-02-04 3,008.73 3,015.00 3,008.73 3,015.00 0.0M
2025-01-31 3,001.23 3,049.46 3,001.23 3,049.46 0.0M
2025-01-30 2,999.00 3,020.34 2,939.75 3,020.34 0.0M
2025-01-29 3,010.59 3,020.00 3,000.01 3,000.01 0.0M
2025-01-28 3,031.00 3,031.00 3,014.01 3,014.01 0.0M
2025-01-24 2,934.95 2,934.95 2,934.95 2,934.95 0.0M
2025-01-23 2,884.04 2,920.00 2,884.01 2,914.40 0.0M
2025-01-22 2,919.30 2,919.30 2,919.30 2,919.30 0.0M
2025-01-17 2,931.94 2,931.94 2,931.94 2,931.94 0.0M
2025-01-16 2,887.00 2,917.50 2,875.06 2,903.81 0.0M
2025-01-15 2,930.14 2,930.14 2,882.50 2,884.49 0.0M
2025-01-14 2,875.00 2,875.00 2,850.00 2,865.60 0.0M
2025-01-13 2,913.00 2,928.00 2,909.00 2,926.00 0.0M
2025-01-10 2,869.46 2,895.00 2,869.46 2,892.00 0.0M
2025-01-09 2,862.28 2,862.28 2,862.28 2,862.28 0.0M
2025-01-08 2,853.50 2,880.80 2,822.08 2,871.11 0.0M
2025-01-07 2,838.94 2,841.00 2,836.00 2,836.00 0.0M
2025-01-06 2,835.00 2,839.00 2,835.00 2,839.00 0.0M
2025-01-03 2,860.70 2,870.77 2,860.70 2,867.36 0.0M
2025-01-02 2,835.00 2,835.00 2,830.00 2,830.00 0.0M