Hot Features
프리미엄
Capital Group International Equity ETF (CGIE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.32934529744 | 30.09 | 30.7799 | 29.817 | 68490 | 30.15640664 | SP |
| 4 | 0.25 | 0.82671957672 | 30.24 | 30.7799 | 28.875 | 71400 | 29.81610936 | SP |
| 12 | 1.13 | 3.84877384196 | 29.36 | 30.7799 | 27.14 | 72240 | 29.28784625 | SP |
| 26 | 1.4 | 4.81265039532 | 29.09 | 30.7799 | 27.14 | 61354 | 29.07683168 | SP |
| 52 | 5.73 | 23.1421647819 | 24.76 | 30.7799 | 23.9 | 53012 | 28.33269786 | SP |
| 156 | 5.73 | 23.1421647819 | 24.76 | 30.7799 | 23.9 | 53012 | 28.33269786 | SP |
| 260 | 5.73 | 23.1421647819 | 24.76 | 30.7799 | 23.9 | 53012 | 28.33269786 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 64481 |
| 1726698600 | 29.555 | -0.12 | -0.41 | 29.67 | 29.9604 | 29.5 | 50865 |
| 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 | 408344 |
| 1726266600 | 29.7325 | 0.06 | 0.22 | 29.72 | 29.8 | 29.69 | 24632 |
| 1726180200 | 29.6687 | 0.22 | 0.74 | 29.41 | 29.67 | 29.37 | 13773 |
| 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 | 46073 |
| 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 | 63274 |
| 1725489000 | 29.48 | -0.07 | -0.25 | 29.37 | 29.6 | 29.26 | 55194 |
| 1725402600 | 29.5545 | -0.65 | -2.14 | 30.01 | 30.01 | 29.5335 | 62967 |
| 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 |
| 1724279400 | 29.87 | 0.28 | 0.95 | 29.74 | 29.92 | 29.72 | 43667 |
| 1724193000 | 29.59 | -0.1 | -0.34 | 29.64 | 29.7 | 29.55 | 112370 |
| 1724106600 | 29.69 | 0.3 | 1.02 | 29.54 | 29.695 | 29.4941 | 40439 |
| 1723847400 | 29.3899 | 0.14 | 0.47 | 29.26 | 29.4449 | 29.26 | 51200 |
| 1723761000 | 29.2527 | 0.31 | 1.08 | 29.14 | 29.2963 | 29.14 | 71935 |
| 1723674600 | 28.94 | 0.02 | 0.07 | 28.92 | 28.96 | 28.85 | 30759 |
| 1723588200 | 28.92 | 0.52 | 1.83 | 28.61 | 28.93 | 28.61 | 51224 |
| 1723501800 | 28.4006 | 0 | 0.00 | 28.4 | 28.48 | 28.36 | 46871 |
| 1723242600 | 28.4 | 0.07 | 0.25 | 28.23 | 28.41 | 28.23 | 17249 |
| 1723156200 | 28.3279 | 0.5 | 1.80 | 28.14 | 28.36 | 28.03 | 54483 |
| 1723069800 | 27.8271 | -0 | -0.01 | 28.25 | 28.3 | 27.81 | 92117 |
| 1722983400 | 27.83 | 0.16 | 0.58 | 27.54 | 27.98 | 27.51 | 130431 |
| 1722897000 | 27.67 | -0.45 | -1.59 | 27.14 | 27.87 | 27.14 | 193105 |
| 1722637800 | 28.1162 | -0.37 | -1.32 | 28.18 | 28.19 | 27.9 | 28551 |
| 1722551400 | 28.491 | -0.7 | -2.40 | 28.93 | 29 | 28.36 | 73211 |
| 1722465000 | 29.1904 | 0.48 | 1.69 | 29.19 | 29.29 | 29.07 | 37292 |
| 1722378600 | 28.7056 | 0.09 | 0.30 | 28.77 | 28.78 | 28.5699 | 39320 |
| 1722292200 | 28.62 | -0.13 | -0.45 | 28.7 | 28.7 | 28.56 | 72352 |
| 1722033000 | 28.7497 | 0.39 | 1.37 | 28.64 | 28.83 | 28.64 | 27266 |
| 1721946600 | 28.36 | -0.24 | -0.83 | 28.31 | 28.6 | 28.19 | 112702 |
| 1721860200 | 28.5976 | -0.46 | -1.59 | 28.9 | 28.9 | 28.5976 | 122624 |
| 1721773800 | 29.0607 | -0.12 | -0.41 | 29.08 | 29.14 | 29.02 | 132915 |
| 1721687400 | 29.18 | 0.31 | 1.07 | 29.13 | 29.2 | 29.05 | 70101 |
| 1721428200 | 28.8717 | -0.14 | -0.48 | 28.94 | 28.97 | 28.86 | 11856 |
| 1721341800 | 29.01 | -0.31 | -1.06 | 29.44 | 29.44 | 28.95 | 121809 |
| 1721255400 | 29.32 | -0.38 | -1.28 | 29.38 | 29.43 | 29.27 | 38517 |
| 1721169000 | 29.7 | 0.19 | 0.64 | 29.5 | 29.71 | 29.5 | 185048 |
| 1721082600 | 29.51 | -0.31 | -1.04 | 29.74 | 29.74 | 29.493 | 45495 |
| 1720823400 | 29.8214 | 0.3 | 1.02 | 29.71 | 29.94 | 29.71 | 42251 |
| 1720737000 | 29.52 | 0.07 | 0.24 | 29.66 | 29.71 | 29.4872 | 35168 |
| 1720650600 | 29.45 | 0.35 | 1.20 | 29.26 | 29.46 | 29.25 | 24647 |
| 1720564200 | 29.1 | -0.15 | -0.51 | 29.25 | 29.25 | 29.045 | 37660 |
| 1720477800 | 29.25 | -0.11 | -0.39 | 29.4 | 29.41 | 29.2475 | 101090 |
| 1720218600 | 29.3642 | 0.18 | 0.61 | 29.36 | 29.3799 | 29.152 | 32971 |
| 1720040640 | 29.1867 | 0.39 | 1.34 | 29.08 | 29.1867 | 29.07 | 24788 |
| 1719959400 | 28.8 | 0.07 | 0.24 | 28.59 | 28.85 | 28.59 | 118953 |
| 1719873000 | 28.73 | -0.24 | -0.83 | 28.88 | 28.88 | 28.6325 | 46607 |
