Hot Features
프리미엄
Capital Group International Core Equity ETF (CGIC)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2098 | -0.86622625929 | 24.22 | 24.77 | 23.9382 | 34968 | 24.06525342 | SP |
| 4 | -1.1198 | -4.45602865101 | 25.13 | 25.33 | 23.9382 | 28095 | 24.43982417 | SP |
| 12 | -1.7398 | -6.75650485437 | 25.75 | 26.07 | 23.9382 | 32474 | 24.82635308 | SP |
| 26 | -1.2998 | -5.13551955749 | 25.31 | 26.47 | 23.3 | 29463 | 25.11768955 | SP |
| 52 | -0.9998 | -3.99760095962 | 25.01 | 26.47 | 23.3 | 33496 | 25.10481551 | SP |
| 156 | -0.9998 | -3.99760095962 | 25.01 | 26.47 | 23.3 | 33496 | 25.10481551 | SP |
| 260 | -0.9998 | -3.99760095962 | 25.01 | 26.47 | 23.3 | 33496 | 25.10481551 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 24.0102 | -0.04 | -0.15 | 24.06 | 24.17 | 23.9382 | 53172 |
| 1735687800 | 24.0456 | -0.02 | -0.09 | 24.02 | 24.16 | 23.9709 | 45115 |
| 1735601400 | 24.0674 | -0.16 | -0.67 | 24.11 | 24.11 | 23.97 | 18705 |
| 1735342200 | 24.2302 | -0.1 | -0.41 | 24.22 | 24.77 | 24.17 | 22879 |
| 1735255800 | 24.33 | -0.03 | -0.12 | 24.07 | 24.7 | 24.07 | 53352 |
| 1735077840 | 24.36 | 0.04 | 0.16 | 24.3099 | 24.36 | 24.306 | 43735 |
| 1734996600 | 24.32 | 0.14 | 0.58 | 24.2 | 24.33 | 24.11 | 14480 |
| 1734737400 | 24.18 | 0.01 | 0.04 | 23.955 | 24.31 | 23.955 | 41057 |
| 1734651000 | 24.17 | -0.05 | -0.21 | 24.31 | 24.64 | 24.1599 | 32266 |
| 1734564600 | 24.22 | -0.55 | -2.22 | 24.82 | 24.84 | 24.14 | 22214 |
| 1734478200 | 24.77 | -0.08 | -0.32 | 24.71 | 24.8108 | 24.71 | 15601 |
| 1734391800 | 24.85 | -0.08 | -0.31 | 24.89 | 24.92 | 24.84 | 18377 |
| 1734132600 | 24.9279 | 0.1 | 0.41 | 24.98 | 24.98 | 24.87 | 7650 |
| 1734046200 | 24.8253 | -0.19 | -0.76 | 24.94 | 24.99 | 24.8253 | 14324 |
| 1733959800 | 25.015 | 0.11 | 0.43 | 24.9717 | 25.015 | 24.9 | 31844 |
| 1733873400 | 24.907 | -0.27 | -1.06 | 25.06 | 25.06 | 24.907 | 13493 |
| 1733787000 | 25.174 | 0.05 | 0.21 | 25.33 | 25.33 | 25.174 | 38920 |
| 1733527800 | 25.12 | -0.01 | -0.04 | 25.13 | 25.14 | 25.08 | 18519 |
| 1733441400 | 25.13 | 0.19 | 0.76 | 25.09 | 25.15 | 25.06 | 38075 |
| 1733355000 | 24.94 | 0.02 | 0.08 | 25.02 | 25.03 | 24.9 | 11685 |
| 1733268600 | 24.92 | 0.1 | 0.40 | 24.88 | 24.94 | 24.84 | 21693 |
| 1733182200 | 24.8203 | 0.08 | 0.32 | 24.77 | 24.845 | 24.7181 | 8640 |
| 1732917840 | 24.74 | 0.2 | 0.83 | 24.55 | 24.74 | 24.55 | 11426 |
| 1732750200 | 24.5353 | 0.06 | 0.24 | 24.53 | 24.75 | 24.48 | 32428 |
| 1732663800 | 24.4776 | -0.13 | -0.54 | 24.54 | 24.54 | 24.41 | 9109 |
| 1732577400 | 24.6102 | 0.03 | 0.11 | 24.72 | 24.72 | 24.55 | 39917 |
| 1732318200 | 24.5835 | 0.01 | 0.06 | 24.57 | 24.6177 | 24.53 | 7867 |
| 1732231800 | 24.5686 | 0.04 | 0.18 | 24.51 | 24.59 | 24.43 | 25908 |
| 1732145400 | 24.5244 | -0.04 | -0.17 | 24.52 | 24.5254 | 24.39 | 40122 |
| 1732059000 | 24.5651 | 0.03 | 0.10 | 24.4587 | 24.59 | 24.34 | 389192 |
| 1731972600 | 24.54 | 0.17 | 0.68 | 24.39 | 24.58 | 24.39 | 21515 |
| 1731713400 | 24.3746 | -0.03 | -0.10 | 24.4 | 24.44 | 24.31 | 27067 |
| 1731627000 | 24.3996 | 0.01 | 0.05 | 24.48 | 24.91 | 24.3996 | 14325 |
| 1731540600 | 24.3884 | -0.19 | -0.79 | 24.49 | 24.49 | 24.32 | 17583 |
| 1731454200 | 24.5816 | -0.43 | -1.71 | 24.73 | 24.73 | 24.46 | 40075 |
| 1731367800 | 25.01 | -0.09 | -0.38 | 25.13 | 25.13 | 24.9712 | 16076 |
| 1731108600 | 25.1047 | -0.41 | -1.61 | 25.25 | 25.25 | 25 | 13109 |
| 1731022200 | 25.5145 | 0.42 | 1.69 | 25.44 | 25.5404 | 25.43 | 44977 |
| 1730935800 | 25.09 | -0.29 | -1.14 | 24.93 | 25.09 | 24.8852 | 14711 |
| 1730849400 | 25.38 | 0.24 | 0.96 | 25.27 | 25.39 | 25.27 | 9149 |
| 1730763000 | 25.1382 | 0.01 | 0.05 | 25.28 | 25.3 | 25.1382 | 4325 |
| 1730500200 | 25.1249 | 0.08 | 0.33 | 25.24 | 25.2799 | 25.1249 | 6212 |
| 1730413800 | 25.0426 | -0.19 | -0.76 | 25.13 | 25.13 | 24.94 | 6881 |
| 1730327400 | 25.235 | -0.13 | -0.49 | 25.14 | 25.32 | 25.14 | 3854 |
| 1730241000 | 25.36 | -0.18 | -0.70 | 25.41 | 25.51 | 25.36 | 99241 |
| 1730154600 | 25.54 | 0.15 | 0.59 | 25.45 | 25.58 | 25.45 | 37888 |
| 1729895400 | 25.3907 | -0.04 | -0.17 | 25.52 | 25.57 | 25.3899 | 2930 |
| 1729809000 | 25.4339 | -0.01 | -0.05 | 25.52 | 25.62 | 25.3457 | 135362 |
| 1729722600 | 25.4454 | -0.18 | -0.70 | 25.45 | 25.53 | 25.33 | 49759 |
| 1729636200 | 25.6245 | 0.01 | 0.04 | 25.5499 | 25.64 | 25.5499 | 47266 |
| 1729549800 | 25.615 | -0.22 | -0.84 | 25.71 | 25.72 | 25.57 | 9522 |
| 1729290600 | 25.8308 | 0.18 | 0.68 | 25.87 | 25.87 | 25.7897 | 5140 |
| 1729204200 | 25.6555 | 0.05 | 0.20 | 25.71 | 25.77 | 25.6555 | 10787 |
| 1729117800 | 25.6039 | 0.11 | 0.42 | 25.62 | 25.63 | 25.6039 | 9021 |
| 1729031400 | 25.4956 | -0.53 | -2.03 | 25.85 | 25.85 | 25.48 | 38980 |
| 1728945000 | 26.0249 | 0.09 | 0.33 | 25.9 | 26.07 | 25.88 | 13613 |
| 1728685800 | 25.9382 | 0.14 | 0.55 | 25.75 | 25.96 | 25.75 | 9900 |
| 1728599400 | 25.7954 | -0.04 | -0.14 | 25.78 | 25.8 | 25.67 | 13685 |
| 1728513000 | 25.8308 | -0 | -0.02 | 25.64 | 25.85 | 25.64 | 39764 |
| 1728426600 | 25.835 | -0.23 | -0.90 | 25.81 | 25.835 | 25.75 | 35661 |
| 1728340200 | 26.0699 | 0 | 0.01 | 26.1199 | 26.14 | 25.9813 | 23040 |
| 1728081000 | 26.0663 | 0.28 | 1.08 | 25.92 | 26.07 | 25.92 | 60254 |
| 1727994600 | 25.7869 | -0.29 | -1.12 | 25.76 | 25.87 | 25.73 | 347327 |
