Hot Features
프리미엄
iShares Global Tech (IXN)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.84 | -4.77433793361 | 80.43 | 81.4178 | 75.6651 | 470439 | 77.40774139 | SP |
| 4 | -8.2 | -9.67095176318 | 84.79 | 88.62 | 75.6651 | 457423 | 82.44310931 | SP |
| 12 | -11.02 | -12.5784727771 | 87.61 | 88.62 | 75.6651 | 309376 | 83.64968375 | SP |
| 26 | -2.9 | -3.64825764247 | 79.49 | 88.62 | 75.6651 | 233479 | 83.43575482 | SP |
| 52 | 2.15 | 2.88823213326 | 74.44 | 88.62 | 68.53 | 238718 | 80.41310606 | SP |
| 156 | 24.13 | 45.9969500572 | 52.46 | 88.62 | 40.31 | 293610 | 60.84239511 | SP |
| 260 | -99.19 | -56.4284901582 | 175.78 | 349.895 | 40.31 | 274982 | 79.97492113 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 76.59 | -0.04 | -0.05 | 76.65 | 77.66 | 75.6651 | 562862 |
| 1741645800 | 76.63 | -3.51 | -4.38 | 78.43 | 78.58 | 75.83 | 1247613 |
| 1741390200 | 80.14 | 1.28 | 1.62 | 78.87 | 80.28 | 78.18 | 227651 |
| 1741303800 | 78.86 | -2.34 | -2.88 | 79.64 | 80.63 | 78.57 | 163436 |
| 1741217400 | 81.2 | 1.23 | 1.54 | 80.43 | 81.4178 | 79.485 | 150634 |
| 1741131000 | 79.97 | 0.12 | 0.15 | 79.22 | 81.385 | 78.43 | 932722 |
| 1741044600 | 79.85 | -2.55 | -3.09 | 82.84 | 82.93 | 79.25 | 410637 |
| 1740785400 | 82.4 | 0.96 | 1.18 | 80.83 | 82.445 | 80.19 | 690709 |
| 1740699000 | 81.44 | -3.29 | -3.88 | 85.01 | 85.05 | 81.33 | 191823 |
| 1740612600 | 84.73 | 0.78 | 0.93 | 84.71 | 85.55 | 84.18 | 109332 |
| 1740526200 | 83.95 | -0.94 | -1.11 | 84.79 | 85.04 | 83.39 | 378464 |
| 1740439800 | 84.89 | -1.23 | -1.43 | 86.38 | 86.855 | 84.89 | 168696 |
| 1740180600 | 86.12 | -2.07 | -2.35 | 88.23 | 88.33 | 86.05 | 2549388 |
| 1740094200 | 88.19 | -0.16 | -0.18 | 88.33 | 88.5 | 87.3 | 154344 |
| 1740007800 | 88.35 | -0.05 | -0.06 | 88.19 | 88.62 | 87.7714 | 168146 |
| 1739921400 | 88.4 | 0.65 | 0.74 | 88.2 | 88.52 | 87.81 | 204090 |
| 1739575800 | 87.75 | 0.42 | 0.48 | 87.16 | 87.785 | 87.1358 | 111333 |
| 1739489400 | 87.33 | 1.27 | 1.48 | 86.02 | 87.38 | 85.93 | 134401 |
| 1739403000 | 86.06 | -0.04 | -0.05 | 84.79 | 86.06 | 84.69 | 134753 |
| 1739316600 | 86.1 | 0.23 | 0.27 | 85.45 | 86.3729 | 85.404 | 185576 |
| 1739230200 | 85.87 | 1.34 | 1.59 | 85.19 | 86.04 | 85.19 | 431470 |
| 1738971000 | 84.53 | -0.8 | -0.94 | 85.61 | 86 | 84.315 | 307441 |
| 1738884600 | 85.33 | 0.44 | 0.52 | 84.98 | 85.3745 | 84.765 | 208461 |
| 1738798200 | 84.89 | 1.32 | 1.58 | 83.69 | 84.95 | 83.69 | 135650 |
| 1738711800 | 83.57 | 1.27 | 1.54 | 82.61 | 83.799 | 82.57 | 104632 |
| 1738625400 | 82.3 | -1.34 | -1.60 | 81.53 | 82.7964 | 81.1306 | 266685 |
| 1738366200 | 83.64 | -0.66 | -0.78 | 85.35 | 85.68 | 83.465 | 140435 |
| 1738279800 | 84.3 | 0.41 | 0.49 | 84 | 84.63 | 83.47 | 154633 |
| 1738193400 | 83.89 | -0.74 | -0.87 | 84.4 | 84.46 | 83.12 | 79272 |
| 1738107000 | 84.63 | 2.44 | 2.97 | 82.79 | 84.7199 | 81.86 | 94497 |
| 1738020600 | 82.19 | -4.81 | -5.53 | 82.71 | 83.467 | 81.5132 | 275989 |
| 1737761400 | 87 | -0.61 | -0.70 | 88.22 | 88.24 | 86.8 | 199656 |
| 1737675000 | 87.61 | 0 | 0.00 | 87.61 | 87.61 | 87.61 | 0 |
| 1737588600 | 87.61 | 1.63 | 1.90 | 86.96 | 87.93 | 86.96 | 308487 |
| 1737502200 | 85.98 | 0.68 | 0.80 | 85.4782 | 86.085 | 84.9 | 280855 |
| 1737156600 | 85.3 | 1.21 | 1.44 | 85.62 | 85.66 | 85.055 | 117396 |
| 1737070200 | 84.09 | -0.7 | -0.83 | 85.5 | 85.68 | 84.02 | 236526 |
| 1736983800 | 84.79 | 1.77 | 2.13 | 84.21 | 84.9 | 84.07 | 180309 |
| 1736897400 | 83.02 | 0.11 | 0.13 | 83.59 | 83.8565 | 82.49 | 211619 |
| 1736811000 | 82.91 | -0.96 | -1.14 | 82.14 | 83.009 | 81.995 | 287752 |
| 1736551800 | 83.87 | -1.89 | -2.20 | 84.36 | 84.4 | 83.37 | 1636938 |
| 1736379000 | 85.76 | 0.09 | 0.11 | 85.54 | 85.9515 | 85.1549 | 133795 |
| 1736292600 | 85.67 | -1.95 | -2.23 | 88 | 88.03 | 85.45 | 150488 |
| 1736206200 | 87.62 | 1.54 | 1.79 | 87.3 | 88.3976 | 87.24 | 794895 |
| 1735947000 | 86.08 | 1.57 | 1.86 | 84.98 | 86.1 | 84.98 | 101332 |
| 1735860600 | 84.51 | -0.24 | -0.28 | 85.21 | 85.55 | 83.8301 | 131743 |
| 1735687800 | 84.75 | -0.77 | -0.90 | 85.72 | 85.83 | 84.56 | 77655 |
| 1735601400 | 85.52 | -1 | -1.16 | 85.18 | 86.27 | 84.9359 | 86175 |
| 1735342200 | 86.52 | -0.99 | -1.13 | 86.925 | 86.925 | 85.7 | 113224 |
| 1735255800 | 87.51 | -0.06 | -0.07 | 87.19 | 87.86 | 87.0807 | 69285 |
| 1735077840 | 87.57 | 0.86 | 0.99 | 87.21 | 87.63 | 86.9255 | 39594 |
| 1734996600 | 86.71 | 1.1 | 1.28 | 85.86 | 86.83 | 85.585 | 74424 |
| 1734737400 | 85.61 | 1.06 | 1.25 | 84.0166 | 86.27 | 83.7425 | 88121 |
| 1734651000 | 84.55 | -0.03 | -0.04 | 85.2605 | 85.5 | 84.515 | 126678 |
| 1734564600 | 84.58 | -2.74 | -3.14 | 87.61 | 87.75 | 84.38 | 183559 |
| 1734478200 | 87.32 | -0.52 | -0.59 | 87.25 | 87.515 | 86.82 | 167599 |
| 1734391800 | 87.84 | 0.99 | 1.14 | 86.99 | 87.8947 | 86.89 | 173122 |
| 1734132600 | 86.85 | 0.75 | 0.87 | 87.1344 | 87.41 | 86.25 | 115348 |
| 1734046200 | 86.1 | -0.31 | -0.36 | 86 | 86.48 | 85.98 | 101170 |
