Hot Features
프리미엄
Global X MSCI China Consumer Discretionary ETF (CHIQ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -5.75176589304 | 19.82 | 19.94 | 18.68 | 54120 | 19.64547775 | SP |
| 4 | -2.32 | -11.0476190476 | 21 | 21.96 | 18.68 | 76477 | 20.49600561 | SP |
| 12 | 2.52 | 15.5940594059 | 16.16 | 25 | 16.05 | 107589 | 21.29974823 | SP |
| 26 | 0.17 | 0.918422474338 | 18.51 | 25 | 15.32 | 81648 | 19.66360594 | SP |
| 52 | 0.48 | 2.63736263736 | 18.2 | 25 | 14.77 | 74589 | 18.52347263 | SP |
| 156 | -10.21 | -35.3409484251 | 28.89 | 28.97 | 13.6 | 123764 | 20.52811139 | SP |
| 260 | 1.07 | 6.0760931289 | 17.61 | 43.9 | 13.6 | 166073 | 26.65930192 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 19.13 | -0.48 | -2.45 | 19.15 | 19.26 | 19.08 | 52058 |
| 1732231800 | 19.61 | -0.25 | -1.26 | 19.62 | 19.7151 | 19.56 | 29253 |
| 1732145400 | 19.86 | 0.1 | 0.51 | 19.85 | 19.87 | 19.7301 | 26345 |
| 1732059000 | 19.76 | -0.12 | -0.60 | 19.78 | 19.835 | 19.6 | 133279 |
| 1731972600 | 19.88 | 0.28 | 1.43 | 19.82 | 19.94 | 19.72 | 29667 |
| 1731713400 | 19.6 | 0.08 | 0.41 | 19.62 | 19.7 | 19.5 | 79934 |
| 1731627000 | 19.52 | -0.54 | -2.69 | 19.77 | 19.79 | 19.5 | 136926 |
| 1731540600 | 20.06 | -0.04 | -0.20 | 20.28 | 20.28 | 20.001 | 42167 |
| 1731454200 | 20.1 | -0.78 | -3.74 | 20.25 | 20.39 | 20.01 | 75906 |
| 1731367800 | 20.88 | 0.26 | 1.26 | 20.76 | 20.93 | 20.76 | 103346 |
| 1731108600 | 20.62 | -1.17 | -5.37 | 20.94 | 21.1 | 20.56 | 130558 |
| 1731022200 | 21.79 | 1.08 | 5.21 | 21.57 | 21.96 | 21.48 | 66109 |
| 1730935800 | 20.71 | -0.62 | -2.91 | 20.58 | 20.8623 | 20.36 | 136224 |
| 1730849400 | 21.33 | 0.31 | 1.47 | 21.48 | 21.6 | 21.2901 | 83272 |
| 1730763000 | 21.02 | 0.42 | 2.04 | 21.06 | 21.369 | 20.96 | 71036 |
| 1730500200 | 20.6 | -0.03 | -0.15 | 20.74 | 20.86 | 20.59 | 22363 |
| 1730413800 | 20.63 | -0.28 | -1.34 | 20.76 | 20.7899 | 20.45 | 31398 |
| 1730327400 | 20.91 | -0.34 | -1.60 | 20.82 | 21.06 | 20.75 | 64185 |
| 1730241000 | 21.25 | -0.12 | -0.56 | 21.63 | 21.63 | 21.24 | 123660 |
| 1730154600 | 21.37 | 0.54 | 2.59 | 21 | 21.46 | 21 | 91851 |
| 1729895400 | 20.83 | 0.18 | 0.87 | 20.93 | 21.06 | 20.74 | 32095 |
| 1729809000 | 20.65 | -0.25 | -1.20 | 20.76 | 20.84 | 20.53 | 56356 |
| 1729722600 | 20.9 | -0.16 | -0.76 | 21.31 | 21.32 | 20.87 | 48326 |
| 1729636200 | 21.06 | 0.55 | 2.68 | 20.76 | 21.24 | 20.76 | 152142 |
| 1729549800 | 20.51 | -0.25 | -1.20 | 20.46 | 20.65 | 20.44 | 103706 |
| 1729290600 | 20.76 | 0.81 | 4.06 | 21.09 | 21.09 | 20.7301 | 76204 |
| 1729204200 | 19.95 | -0.55 | -2.68 | 20.1 | 20.11 | 19.8507 | 80438 |
| 1729117800 | 20.5 | 0.1 | 0.49 | 20.5 | 20.66 | 20.42 | 23630 |
| 1729031400 | 20.4 | -1.2 | -5.56 | 20.98 | 21.02 | 20.27 | 312238 |
| 1728945000 | 21.6 | -0.95 | -4.21 | 21.79 | 22.21 | 21.6 | 101956 |
| 1728685800 | 22.55 | 0.38 | 1.71 | 21.82 | 22.55 | 21.7965 | 278753 |
| 1728599400 | 22.17 | 0.03 | 0.14 | 22.34 | 22.435 | 21.89 | 110421 |
| 1728513000 | 22.14 | -0.06 | -0.27 | 21.3 | 22.14 | 21.28 | 244702 |
| 1728426600 | 22.2 | -2.8 | -11.20 | 22.24 | 22.5 | 21.84 | 386178 |
| 1728340200 | 25 | 1.11 | 4.65 | 24.56 | 25 | 24.1 | 411993 |
| 1728081000 | 23.89 | 0.84 | 3.64 | 23.83 | 23.96 | 23.61 | 158625 |
| 1727994600 | 23.05 | -0.72 | -3.03 | 22.81 | 23.37 | 22.8 | 167732 |
| 1727908200 | 23.77 | 1.33 | 5.93 | 23.85 | 23.87 | 23.09 | 332872 |
| 1727821800 | 22.44 | 0.95 | 4.42 | 21.69 | 22.5 | 21.4447 | 265114 |
| 1727735400 | 21.49 | 0.21 | 0.99 | 22.29 | 22.3 | 21.45 | 244647 |
| 1727476200 | 21.28 | 0.83 | 4.06 | 20.99 | 21.45 | 20.78 | 346044 |
| 1727389800 | 20.45 | 2.02 | 10.96 | 20.3 | 20.65 | 20.02 | 289420 |
| 1727303400 | 18.43 | -0.5 | -2.64 | 18.35 | 18.56 | 18.17 | 49951 |
| 1727217000 | 18.93 | 1.6 | 9.23 | 18.31 | 19 | 18.28 | 182793 |
| 1727130600 | 17.33 | 0.18 | 1.05 | 17.23 | 17.42 | 17.16 | 22276 |
| 1726871400 | 17.15 | 0.01 | 0.06 | 17.25 | 17.318 | 17.1 | 35495 |
| 1726785000 | 17.14 | 0.77 | 4.67 | 16.93 | 17.14 | 16.8601 | 46011 |
| 1726698600 | 16.3745 | -0.05 | -0.28 | 16.559999 | 16.559999 | 16.364 | 5200 |
| 1726612200 | 16.42 | 0.13 | 0.81 | 16.34 | 16.57 | 16.34 | 15072 |
| 1726525800 | 16.2879 | 0.09 | 0.54 | 16.32 | 16.32 | 16.25 | 7587 |
| 1726266600 | 16.2 | -0.03 | -0.18 | 16.23 | 16.23 | 16.16 | 42394 |
| 1726180200 | 16.23 | -0.11 | -0.67 | 16.26 | 16.26 | 16.16 | 16437 |
| 1726093800 | 16.34 | 0.23 | 1.41 | 16.27 | 16.35 | 16.18 | 14339 |
| 1726007400 | 16.1125 | -0.05 | -0.29 | 16.149999 | 16.18 | 16.05 | 42907 |
| 1725921000 | 16.16 | 0.01 | 0.07 | 16.05 | 16.18 | 16.05 | 11871 |
| 1725661800 | 16.1482 | -0.18 | -1.11 | 16.28 | 16.28 | 16.125 | 3620 |
| 1725575400 | 16.329999 | 0.16 | 0.99 | 16.239999 | 16.399999 | 16.239999 | 75465 |
| 1725489000 | 16.17 | -0.03 | -0.19 | 16.26 | 16.2602 | 16.17 | 14121 |
| 1725402600 | 16.2 | -0.09 | -0.55 | 16.16 | 16.25 | 16.07 | 9080 |
| 1725057000 | 16.29 | 0.35 | 2.20 | 16.34 | 16.41 | 16.19 | 84785 |
| 1724970600 | 15.94 | 0.46 | 2.97 | 15.84 | 16.03 | 15.82 | 86199 |
| 1724884200 | 15.48 | -0.39 | -2.46 | 15.69 | 15.76 | 15.44 | 88109 |
| 1724797800 | 15.87 | 0.11 | 0.70 | 15.97 | 15.97 | 15.87 | 36273 |
| 1724711400 | 15.76 | -0.69 | -4.19 | 15.95 | 15.95 | 15.74 | 53856 |
