Hot Features
프리미엄
Capital Group Global Equity ETF (CGGE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -1.69553999263 | 27.13 | 27.15 | 26.64 | 81761 | 26.98672231 | SP |
| 4 | 0.42 | 1.6 | 26.25 | 27.16 | 26.15 | 210104 | 26.72733998 | SP |
| 12 | 0.33 | 1.25284738041 | 26.34 | 27.16 | 25.14 | 92357 | 26.57122743 | SP |
| 26 | 0.52 | 1.98852772467 | 26.15 | 27.27 | 25.14 | 53351 | 26.49143594 | SP |
| 52 | 1.59 | 6.33971291866 | 25.08 | 27.27 | 24.16 | 51224 | 26.21412145 | SP |
| 156 | 1.59 | 6.33971291866 | 25.08 | 27.27 | 24.16 | 51224 | 26.21412145 | SP |
| 260 | 1.59 | 6.33971291866 | 25.08 | 27.27 | 24.16 | 51224 | 26.21412145 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 26.67 | -0.3 | -1.11 | 27.05 | 27.05 | 26.64 | 55117 |
| 1740094200 | 26.97 | -0.09 | -0.33 | 27.03 | 27.03 | 26.89 | 74719 |
| 1740007800 | 27.06 | -0.08 | -0.29 | 27.04 | 27.07 | 26.99 | 143549 |
| 1739921400 | 27.1393 | 0.11 | 0.40 | 27.13 | 27.15 | 27.0699 | 53660 |
| 1739575800 | 27.03 | -0.08 | -0.30 | 27.16 | 27.16 | 27.03 | 52775 |
| 1739489400 | 27.11 | 0.17 | 0.63 | 26.99 | 27.11 | 26.93 | 49101 |
| 1739403000 | 26.94 | 0.05 | 0.19 | 26.68 | 26.94 | 26.64 | 34703 |
| 1739316600 | 26.89 | 0.08 | 0.30 | 26.76 | 26.91 | 26.72 | 82621 |
| 1739230200 | 26.81 | 0.18 | 0.68 | 26.76 | 26.81 | 26.72 | 40865 |
| 1738971000 | 26.6299 | -0.23 | -0.86 | 26.95 | 26.95 | 26.62 | 113568 |
| 1738884600 | 26.86 | 0.1 | 0.37 | 26.85 | 26.9 | 26.77 | 105026 |
| 1738798200 | 26.76 | 0.19 | 0.72 | 26.65 | 26.81 | 26.57 | 122887 |
| 1738711800 | 26.57 | 0.21 | 0.80 | 26.42 | 26.58 | 26.42 | 55939 |
| 1738625400 | 26.36 | -0.22 | -0.83 | 26.15 | 26.44 | 26.15 | 50880 |
| 1738366200 | 26.58 | -0.12 | -0.45 | 26.78 | 26.8662 | 26.56 | 241032 |
| 1738279800 | 26.7002 | 0.24 | 0.91 | 26.6 | 26.79 | 26.6 | 2666144 |
| 1738193400 | 26.4595 | -0.04 | -0.16 | 26.46 | 26.5 | 26.4 | 18783 |
| 1738107000 | 26.5015 | 0.17 | 0.66 | 26.46 | 26.5289 | 26.36 | 7290 |
| 1738020600 | 26.3283 | -0.38 | -1.42 | 26.25 | 26.3843 | 26.25 | 22436 |
| 1737761400 | 26.7088 | 0.2 | 0.77 | 26.76 | 26.7899 | 26.68 | 31740 |
| 1737675000 | 26.5052 | 0 | 0.00 | 26.5052 | 26.5052 | 26.5052 | 0 |
| 1737588600 | 26.5052 | 0.08 | 0.30 | 26.56 | 26.56 | 26.47 | 7685 |
| 1737502200 | 26.4258 | 0.38 | 1.44 | 26.29 | 26.51 | 26.27 | 67056 |
| 1737156600 | 26.05 | 0.14 | 0.53 | 26.06 | 26.08 | 25.99 | 15633 |
| 1737070200 | 25.913 | 0.2 | 0.79 | 25.87 | 25.99 | 25.84 | 19664 |
| 1736983800 | 25.71 | 0.27 | 1.05 | 25.68 | 25.8 | 25.67 | 48158 |
| 1736897400 | 25.4426 | 0.09 | 0.36 | 25.47 | 25.52 | 25.31 | 20227 |
| 1736811000 | 25.3512 | -0.04 | -0.16 | 25.14 | 25.3512 | 25.14 | 38215 |
| 1736551800 | 25.3906 | -0.28 | -1.10 | 25.51 | 25.58 | 25.3779 | 18952 |
| 1736379000 | 25.6742 | 0 | 0.02 | 25.61 | 25.6802 | 25.56 | 32535 |
| 1736292600 | 25.6697 | -0.12 | -0.47 | 25.89 | 25.89 | 25.66 | 16501 |
| 1736206200 | 25.7912 | 0.11 | 0.43 | 25.82 | 25.955 | 25.76 | 20820 |
| 1735947000 | 25.68 | 0.16 | 0.64 | 25.59 | 25.68 | 25.59 | 21414 |
| 1735860600 | 25.5161 | 0.01 | 0.04 | 25.65 | 25.925 | 25.42 | 30449 |
| 1735687800 | 25.5066 | -0.07 | -0.29 | 25.62 | 25.66 | 25.485 | 74609 |
| 1735601400 | 25.5804 | -0.22 | -0.86 | 25.59 | 25.6566 | 25.43 | 100872 |
| 1735342200 | 25.8024 | -0.17 | -0.66 | 25.89 | 25.89 | 25.7 | 17165 |
| 1735255800 | 25.9734 | 0.02 | 0.06 | 25.79 | 26.17 | 25.79 | 20126 |
| 1735077840 | 25.9571 | 0.12 | 0.46 | 25.86 | 25.9571 | 25.8157 | 2532 |
| 1734996600 | 25.8383 | 0.17 | 0.65 | 25.69 | 26.16 | 25.59 | 8334 |
| 1734737400 | 25.6708 | 0.07 | 0.28 | 25.42 | 25.8395 | 25.42 | 12950 |
| 1734651000 | 25.5992 | -0.04 | -0.16 | 25.78 | 25.78 | 25.5992 | 78361 |
| 1734564600 | 25.64 | -0.73 | -2.77 | 26.33 | 26.34 | 25.6365 | 20485 |
| 1734478200 | 26.3705 | -0.1 | -0.38 | 26.35 | 26.41 | 26.335 | 10360 |
| 1734391800 | 26.4715 | 0.08 | 0.31 | 26.39 | 26.54 | 26.39 | 3923 |
| 1734132600 | 26.39 | 0.14 | 0.53 | 26.41 | 26.45 | 26.3 | 10035 |
| 1734046200 | 26.25 | -0.2 | -0.75 | 26.36 | 26.4 | 26.25 | 32137 |
| 1733959800 | 26.4482 | 0.18 | 0.68 | 26.38 | 26.545 | 26.38 | 42042 |
| 1733873400 | 26.27 | -0.17 | -0.64 | 26.44 | 26.44 | 26.27 | 20630 |
| 1733787000 | 26.44 | -0.14 | -0.53 | 26.65 | 26.65 | 26.44 | 17774 |
| 1733527800 | 26.58 | 0.06 | 0.23 | 26.61 | 26.62 | 26.57 | 24464 |
| 1733441400 | 26.52 | -0.04 | -0.15 | 26.61 | 26.61 | 26.52 | 34209 |
| 1733355000 | 26.56 | 0.09 | 0.34 | 26.56 | 26.58 | 26.55 | 34792 |
| 1733268600 | 26.47 | 0.05 | 0.19 | 26.52 | 26.5225 | 26.45 | 16343 |
| 1733182200 | 26.42 | 0.08 | 0.30 | 26.34 | 26.46 | 26.3 | 33202 |
| 1732917840 | 26.34 | 0.2 | 0.77 | 26.2 | 26.58 | 26.2 | 15281 |
| 1732750200 | 26.14 | 0.01 | 0.04 | 26.16 | 26.17 | 26.11 | 48695 |
| 1732663800 | 26.13 | 0.03 | 0.11 | 26.1 | 26.13 | 26.06 | 7751 |
| 1732577400 | 26.1 | 0.09 | 0.35 | 26.16 | 26.17 | 26.07 | 10077 |
