Hot Features
프리미엄
iShares Global Tech (IXN)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 0.810059243139 | 82.71 | 83.52 | 81.6001 | 144523 | 82.57628403 | SP |
| 4 | -0.01 | -0.011991845545 | 83.39 | 85.12 | 80.49 | 163538 | 82.7754483 | SP |
| 12 | 2.11 | 2.59628399163 | 81.27 | 85.12 | 74.83 | 186646 | 81.44664572 | SP |
| 26 | 6.24 | 8.08918848846 | 77.14 | 88.1 | 69.77 | 229088 | 80.79897518 | SP |
| 52 | 17.82 | 27.1812080537 | 65.56 | 88.1 | 64.31 | 252501 | 75.57933668 | SP |
| 156 | 19.25 | 30.0171526587 | 64.13 | 88.1 | 40.31 | 315690 | 58.6225442 | SP |
| 260 | -116.12 | -58.2055137845 | 199.5 | 349.895 | 40.31 | 265324 | 82.8954819 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 83.38 | 0.23 | 0.28 | 83.14 | 83.54 | 82.961495 | 161487 |
| 1732231800 | 83.15 | 0.58 | 0.70 | 83.27 | 83.52 | 82.12 | 224614 |
| 1732145400 | 82.57 | -0.16 | -0.19 | 82.62 | 82.82 | 81.6001 | 112998 |
| 1732059000 | 82.73 | 0.43 | 0.52 | 81.77 | 82.9119 | 81.77 | 114260 |
| 1731972600 | 82.3 | 0.46 | 0.56 | 81.81 | 82.59 | 81.665 | 116579 |
| 1731713400 | 81.84 | -1.73 | -2.07 | 82.71 | 82.8625 | 81.635 | 154165 |
| 1731627000 | 83.57 | -0.16 | -0.19 | 83.83 | 84.19 | 83.51 | 151685 |
| 1731540600 | 83.73 | -0.29 | -0.35 | 83.7 | 84.265 | 83.3501 | 146609 |
| 1731454200 | 84.02 | 0.03 | 0.04 | 83.86 | 84.1 | 83.5101 | 90791 |
| 1731367800 | 83.99 | -0.69 | -0.81 | 84.63 | 84.66 | 83.48 | 94369 |
| 1731108600 | 84.68 | -0.34 | -0.40 | 84.85 | 85.02 | 84.47 | 70307 |
| 1731022200 | 85.02 | 1.65 | 1.98 | 84.05 | 85.12 | 84.0149 | 125753 |
| 1730935800 | 83.37 | 1.44 | 1.76 | 82.58 | 83.555 | 82.5371 | 138304 |
| 1730849400 | 81.93 | 1.14 | 1.41 | 81.08 | 82.1 | 81.08 | 82509 |
| 1730763000 | 80.79 | -0.15 | -0.19 | 80.97 | 81.36 | 80.6175 | 110670 |
| 1730500200 | 80.94 | 0.27 | 0.33 | 80.72 | 81.59 | 80.517 | 372812 |
| 1730413800 | 80.67 | -2.39 | -2.88 | 82.12 | 82.12 | 80.49 | 229530 |
| 1730327400 | 83.06 | -1.23 | -1.46 | 83.66 | 83.84 | 83 | 458905 |
| 1730241000 | 84.29 | 1.03 | 1.24 | 83.34 | 84.47 | 83.11 | 239164 |
| 1730154600 | 83.26 | -0.06 | -0.07 | 83.83 | 83.94 | 83.26 | 120670 |
| 1729895400 | 83.32 | 0.4 | 0.48 | 83.39 | 84.14 | 83.235 | 116056 |
| 1729809000 | 82.92 | 0.22 | 0.27 | 82.93 | 83.08 | 82.4052 | 195285 |
| 1729722600 | 82.7 | -1.3 | -1.55 | 83.52 | 83.75 | 82.03 | 243432 |
| 1729636200 | 84 | -0.01 | -0.01 | 83.39 | 84.17 | 83.28 | 90648 |
| 1729549800 | 84.01 | 0.3 | 0.36 | 83.5 | 84.0137 | 83.2419 | 125611 |
| 1729290600 | 83.71 | 0.31 | 0.37 | 84.09 | 84.09 | 83.6 | 222651 |
| 1729204200 | 83.4 | 0.54 | 0.65 | 84.1 | 84.27 | 83.38 | 220349 |
| 1729117800 | 82.86 | 0.01 | 0.01 | 83.01 | 83.0344 | 82.18 | 151450 |
| 1729031400 | 82.85 | -1.66 | -1.96 | 84.88 | 84.8937 | 82.58 | 206755 |
| 1728945000 | 84.51 | 0.9 | 1.08 | 83.94 | 84.76 | 83.94 | 288162 |
| 1728685800 | 83.61 | 0.25 | 0.30 | 83.4 | 83.75 | 83.15 | 120980 |
| 1728599400 | 83.36 | -0.29 | -0.35 | 82.86 | 83.5932 | 82.675 | 121524 |
| 1728513000 | 83.65 | 0.98 | 1.19 | 82.75 | 83.68 | 82.445 | 142585 |
| 1728426600 | 82.67 | 1.47 | 1.81 | 81.83 | 82.77 | 81.69 | 98644 |
| 1728340200 | 81.2 | -0.78 | -0.95 | 81.54 | 82.01 | 81.11 | 90085 |
| 1728081000 | 81.98 | 0.75 | 0.92 | 82.17 | 82.26 | 81.27 | 90839 |
| 1727994600 | 81.23 | 0.04 | 0.05 | 80.89 | 81.835 | 80.72 | 106229 |
| 1727908200 | 81.19 | 0.38 | 0.47 | 80.8 | 81.49 | 80.2101 | 132005 |
| 1727821800 | 80.81 | -1.72 | -2.08 | 82.54 | 82.54 | 80.22 | 216348 |
| 1727735400 | 82.53 | 0.07 | 0.08 | 82.08 | 82.61 | 81.622743 | 217521 |
| 1727476200 | 82.46 | -0.9 | -1.08 | 83.33 | 83.5 | 82.25 | 149495 |
| 1727389800 | 83.36 | 1.34 | 1.63 | 83.75 | 83.9313 | 82.61 | 84194 |
| 1727303400 | 82.02 | 0.02 | 0.02 | 81.89 | 82.45 | 81.77 | 129820 |
| 1727217000 | 82 | 0.46 | 0.56 | 81.86 | 82.1605 | 81.1193 | 182381 |
| 1727130600 | 81.54 | 0.08 | 0.10 | 81.63 | 81.77 | 81.2404 | 785722 |
| 1726871400 | 81.46 | -0.53 | -0.65 | 81.56 | 81.92 | 80.885 | 123235 |
| 1726785000 | 81.99 | 2.36 | 2.96 | 81.76 | 82.4796 | 81.3548 | 157518 |
| 1726698600 | 79.63 | -0.45 | -0.56 | 80.19 | 80.93 | 79.5 | 98591 |
| 1726612200 | 80.08 | -0.21 | -0.26 | 80.81 | 80.9618 | 79.8 | 109793 |
| 1726525800 | 80.29 | -0.42 | -0.52 | 80.19 | 80.48 | 79.54 | 124741 |
| 1726266600 | 80.71 | 0.38 | 0.47 | 80.5 | 80.965 | 80.3 | 516962 |
| 1726180200 | 80.33 | 0.66 | 0.83 | 79.74 | 80.7253 | 79.15 | 230669 |
| 1726093800 | 79.67 | 2.55 | 3.31 | 77.42 | 79.71 | 76.24 | 201006 |
| 1726007400 | 77.12 | 0.83 | 1.09 | 76.58 | 77.16 | 75.78 | 171982 |
| 1725921000 | 76.29 | 1.21 | 1.61 | 75.97 | 76.315 | 75.32 | 99506 |
| 1725661800 | 75.08 | -2.12 | -2.75 | 77.14 | 77.32 | 74.83 | 452766 |
| 1725575400 | 77.2 | -0.18 | -0.23 | 76.8 | 78.1499 | 76.7773 | 112932 |
| 1725489000 | 77.38 | -0.22 | -0.28 | 76.6 | 78.1062 | 76.4101 | 140816 |
| 1725402600 | 77.6 | -3.75 | -4.61 | 80.57 | 80.57 | 77.31 | 725720 |
| 1725057000 | 81.35 | 0.85 | 1.06 | 81.27 | 81.705 | 80.5 | 62387 |
| 1724970600 | 80.5 | -0.6 | -0.74 | 81.11 | 82.19 | 80.3194 | 106752 |
| 1724884200 | 81.1 | -0.94 | -1.15 | 81.96 | 82.18 | 80.5 | 84102 |
| 1724797800 | 82.04 | 0.64 | 0.79 | 80.98 | 82.16 | 80.57 | 89110 |
| 1724711400 | 81.4 | -1.25 | -1.51 | 82.47 | 82.71 | 81.16 | 120997 |
