Hot Features
프리미엄
Capital Group International Equity ETF (CGIE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.245 | -0.8669497523 | 28.26 | 28.269 | 27.76 | 74504 | 27.98203278 | SP |
| 4 | -1.345 | -4.5810626703 | 29.36 | 29.4079 | 27.76 | 59532 | 28.63015663 | SP |
| 12 | -2.175 | -7.20437230871 | 30.19 | 30.78 | 27.76 | 61337 | 29.45303528 | SP |
| 26 | -1.475 | -5.00169549 | 29.49 | 30.78 | 27.3 | 61856 | 29.24786736 | SP |
| 52 | 1.625 | 6.15763546798 | 26.39 | 30.78 | 26.27 | 57686 | 28.68010586 | SP |
| 156 | 3.255 | 13.1462035541 | 24.76 | 30.78 | 23.9 | 53257 | 28.45738623 | SP |
| 260 | 3.255 | 13.1462035541 | 24.76 | 30.78 | 23.9 | 53257 | 28.45738623 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 28.015 | 0.07 | 0.27 | 27.93 | 28.04 | 27.88 | 79138 |
| 1732145400 | 27.94 | -0.04 | -0.14 | 27.81 | 27.94 | 27.76 | 53430 |
| 1732059000 | 27.98 | -0.03 | -0.12 | 27.81 | 28.001 | 27.76 | 80290 |
| 1731972600 | 28.0142 | 0.12 | 0.43 | 27.86 | 28.0599 | 27.82 | 72763 |
| 1731713400 | 27.8949 | -0.19 | -0.66 | 27.99 | 27.99 | 27.84 | 87507 |
| 1731627000 | 28.08 | -0 | -0.01 | 28.26 | 28.269 | 28.08 | 78528 |
| 1731540600 | 28.0822 | -0.26 | -0.91 | 28.15 | 28.15 | 27.93 | 50585 |
| 1731454200 | 28.34 | -0.55 | -1.90 | 28.58 | 28.58 | 28.195 | 35433 |
| 1731367800 | 28.89 | 0.04 | 0.14 | 28.94 | 28.95 | 28.84 | 50315 |
| 1731108600 | 28.85 | -0.33 | -1.13 | 28.97 | 28.97 | 28.74 | 28044 |
| 1731022200 | 29.18 | 0.34 | 1.18 | 29.07 | 29.195 | 29.01 | 57818 |
| 1730935800 | 28.84 | -0.31 | -1.05 | 28.85 | 28.87 | 28.6899 | 127124 |
| 1730849400 | 29.1457 | 0.27 | 0.95 | 28.92 | 29.18 | 28.92 | 76926 |
| 1730763000 | 28.8718 | 0.02 | 0.08 | 28.94 | 29.05 | 28.8699 | 69826 |
| 1730500200 | 28.85 | 0.14 | 0.47 | 28.92 | 28.98 | 28.81 | 52897 |
| 1730413800 | 28.7144 | -0.32 | -1.09 | 28.82 | 28.82 | 28.54 | 51614 |
| 1730327400 | 29.03 | -0.21 | -0.72 | 28.93 | 29.13 | 28.91 | 51180 |
| 1730241000 | 29.24 | -0.14 | -0.47 | 29.23 | 29.29 | 29.2 | 36020 |
| 1730154600 | 29.379 | 0.18 | 0.61 | 29.31 | 29.4079 | 29.28 | 46022 |
| 1729895400 | 29.2 | -0.08 | -0.27 | 29.35 | 29.3999 | 29.17 | 31121 |
| 1729809000 | 29.2804 | 0.15 | 0.52 | 29.36 | 29.36 | 29.182 | 53202 |
| 1729722600 | 29.13 | -0.31 | -1.05 | 29.16 | 29.23 | 29.0709 | 34690 |
| 1729636200 | 29.44 | -0.06 | -0.20 | 29.43 | 29.45 | 29.3657 | 44298 |
| 1729549800 | 29.5 | -0.3 | -1.01 | 29.61 | 29.67 | 29.4499 | 34352 |
| 1729290600 | 29.8 | 0.2 | 0.68 | 29.78 | 29.83 | 29.7 | 131855 |
| 1729204200 | 29.5996 | 0.04 | 0.13 | 29.73 | 29.73 | 29.594 | 52722 |
| 1729117800 | 29.5605 | -0.01 | -0.03 | 29.59 | 29.61 | 29.53 | 41829 |
| 1729031400 | 29.57 | -0.55 | -1.83 | 29.99 | 30.01 | 29.53 | 41439 |
| 1728945000 | 30.12 | 0.08 | 0.27 | 29.98 | 30.16 | 29.96 | 109949 |
| 1728685800 | 30.0389 | 0.2 | 0.67 | 29.85 | 30.0574 | 29.85 | 79156 |
| 1728599400 | 29.84 | -0.11 | -0.35 | 29.81 | 29.84 | 29.67 | 34412 |
| 1728513000 | 29.9452 | 0.02 | 0.05 | 29.8 | 29.96 | 29.7591 | 64930 |
| 1728426600 | 29.93 | 0 | 0.00 | 29.9 | 29.94 | 29.8299 | 43081 |
| 1728340200 | 29.93 | -0.17 | -0.56 | 30.02 | 30.03 | 29.84 | 41716 |
| 1728081000 | 30.1 | 0.2 | 0.67 | 29.94 | 30.1 | 29.94 | 60424 |
| 1727994600 | 29.9 | -0.31 | -1.03 | 29.91 | 29.99 | 29.83 | 56125 |
| 1727908200 | 30.21 | -0.01 | -0.03 | 30.1 | 30.21 | 30.04 | 43787 |
| 1727821800 | 30.22 | -0.14 | -0.46 | 30.43 | 30.43 | 30.07 | 38055 |
| 1727735400 | 30.36 | -0.13 | -0.43 | 30.47 | 30.475 | 30.195 | 35947 |
| 1727476200 | 30.49 | -0.23 | -0.75 | 30.78 | 30.78 | 30.48 | 33254 |
| 1727389800 | 30.72 | 0.64 | 2.12 | 30.68 | 30.7799 | 30.5599 | 57662 |
| 1727303400 | 30.0811 | -0.15 | -0.49 | 30.3 | 30.3 | 30.06 | 82951 |
| 1727217000 | 30.23 | 0.25 | 0.83 | 30.11 | 30.24 | 30.0399 | 64360 |
| 1727130600 | 29.98 | 0.09 | 0.30 | 29.93 | 30.01 | 29.89 | 62298 |
| 1726871400 | 29.8904 | -0.34 | -1.12 | 30.09 | 30.09 | 29.817 | 75178 |
| 1726785000 | 30.23 | 0.68 | 2.28 | 30.14 | 30.3 | 30.01 | 63830 |
| 1726698600 | 29.555 | -0.12 | -0.41 | 29.67 | 29.9604 | 29.5 | 50777 |
| 1726612200 | 29.6754 | -0.21 | -0.70 | 29.85 | 29.85 | 29.62 | 44651 |
| 1726525800 | 29.885 | 0.15 | 0.51 | 29.78 | 29.9 | 29.75 | 406863 |
| 1726266600 | 29.7325 | 0.06 | 0.22 | 29.72 | 29.8 | 29.69 | 24408 |
| 1726180200 | 29.6687 | 0.22 | 0.74 | 29.43 | 29.67 | 29.37 | 13732 |
| 1726093800 | 29.45 | 0.31 | 1.06 | 29.25 | 29.48 | 28.9552 | 25129 |
| 1726007400 | 29.14 | -0.09 | -0.31 | 29.18 | 29.18 | 28.965 | 45673 |
| 1725921000 | 29.23 | 0.31 | 1.08 | 29.16 | 29.363916 | 29.16 | 56472 |
| 1725661800 | 28.9168 | -0.53 | -1.81 | 29.4 | 29.4 | 28.875 | 41926 |
| 1725575400 | 29.45 | -0.03 | -0.10 | 29.42 | 29.47 | 29.325 | 62991 |
| 1725489000 | 29.48 | -0.07 | -0.25 | 29.37 | 29.6 | 29.26 | 55194 |
| 1725402600 | 29.5545 | -0.65 | -2.14 | 29.92 | 29.92 | 29.5335 | 60424 |
| 1725057000 | 30.2 | 0.08 | 0.27 | 30.24 | 30.27 | 30.03 | 56378 |
| 1724970600 | 30.12 | 0.12 | 0.41 | 30.19 | 30.3173 | 30.09 | 55320 |
| 1724884200 | 29.9983 | -0.17 | -0.57 | 30.09 | 30.13 | 29.9037 | 34387 |
| 1724797800 | 30.17 | 0.18 | 0.61 | 30.05 | 30.1999 | 30.04 | 31287 |
| 1724711400 | 29.9862 | -0.16 | -0.54 | 30.09 | 30.09 | 29.9787 | 19545 |
| 1724452200 | 30.15 | 0.46 | 1.55 | 29.89 | 30.16 | 29.87 | 58326 |
| 1724365800 | 29.69 | -0.18 | -0.60 | 30 | 30 | 29.67 | 377968 |
