Hot Features
프리미엄
iShares Global Comm Services ETF (IXP)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -0.640634533252 | 98.34 | 98.34 | 96.595 | 10218 | 97.09594558 | SP |
| 4 | -1.43 | -1.44240468025 | 99.14 | 102.5 | 96.42 | 15496 | 99.4508696 | SP |
| 12 | 4.38 | 4.69302475088 | 93.33 | 102.5 | 92.51 | 15804 | 96.74980596 | SP |
| 26 | 8.47 | 9.49125952488 | 89.24 | 102.5 | 82.18 | 13787 | 93.00245764 | SP |
| 52 | 23.91 | 32.3983739837 | 73.8 | 102.5 | 73.67 | 15678 | 88.44861123 | SP |
| 156 | 15.16 | 18.3646274985 | 82.55 | 102.5 | 49.81 | 42986 | 65.38733918 | SP |
| 260 | 36.2 | 58.8522191514 | 61.51 | 102.5 | 45.58 | 37130 | 65.95370804 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 97.71 | 0.67 | 0.69 | 97.73 | 98 | 97.3485 | 4667 |
| 1735860600 | 97.0446 | 0.37 | 0.39 | 97.19 | 97.58 | 96.6 | 14301 |
| 1735687800 | 96.67 | -0.62 | -0.63 | 97 | 97.38 | 96.595 | 11174 |
| 1735601400 | 97.2873 | -0.69 | -0.70 | 97.03 | 97.66 | 96.65 | 11694 |
| 1735342200 | 97.9755 | -0.84 | -0.85 | 98.34 | 98.34 | 97.32 | 3702 |
| 1735255800 | 98.82 | -0.27 | -0.27 | 98.95 | 98.95 | 98.7085 | 3065 |
| 1735077840 | 99.09 | 0.74 | 0.75 | 98.37 | 99.09 | 98.19 | 5212 |
| 1734996600 | 98.35 | 0.7 | 0.72 | 97.64 | 98.45 | 97.12 | 9653 |
| 1734737400 | 97.65 | 0.37 | 0.38 | 96.42 | 98.5694 | 96.42 | 12789 |
| 1734651000 | 97.28 | -0.14 | -0.14 | 98.54 | 98.57 | 97.28 | 17060 |
| 1734564600 | 97.42 | -2.83 | -2.82 | 100.01 | 100.41 | 97.33 | 15770 |
| 1734478200 | 100.25 | -1.04 | -1.03 | 100.57 | 100.955 | 100.0594 | 61046 |
| 1734391800 | 101.29 | 0.55 | 0.55 | 101.4 | 101.8195 | 101.18 | 8124 |
| 1734132600 | 100.74 | -1.2 | -1.18 | 101.29 | 101.675 | 100.74 | 14342 |
| 1734046200 | 101.94 | -0.53 | -0.52 | 102.18 | 102.49 | 101.865 | 10503 |
| 1733959800 | 102.47 | 2.1 | 2.09 | 100.57 | 102.5 | 100.57 | 23674 |
| 1733873400 | 100.37 | 1.24 | 1.25 | 99.97 | 100.37 | 99.86 | 11005 |
| 1733787000 | 99.13 | -1.15 | -1.15 | 100.33 | 100.49 | 99.1255 | 21874 |
| 1733527800 | 100.28 | 1.14 | 1.15 | 99.14 | 100.31 | 99.14 | 23946 |
| 1733441400 | 99.14 | -0.18 | -0.18 | 99.7 | 99.8 | 99.09 | 70007 |
| 1733355000 | 99.32 | 0.21 | 0.21 | 98.86 | 99.37 | 98.86 | 10348 |
| 1733268600 | 99.11 | 0.95 | 0.97 | 98.31 | 99.11 | 98.31 | 4201 |
| 1733182200 | 98.16 | 0.98 | 1.01 | 97.17 | 98.2 | 97.17 | 40130 |
| 1732917840 | 97.18 | 0.56 | 0.58 | 96.64 | 97.2903 | 96.5201 | 5369 |
| 1732750200 | 96.62 | 0.35 | 0.36 | 96.73 | 96.73 | 96.41 | 1787 |
| 1732663800 | 96.2691 | 0.55 | 0.57 | 95.82 | 96.3983 | 95.82 | 3044 |
| 1732577400 | 95.72 | 0.62 | 0.65 | 95.61 | 96.14 | 95.31 | 24112 |
| 1732318200 | 95.1 | -0.3 | -0.31 | 94.94 | 95.1881 | 94.7718 | 4255 |
| 1732231800 | 95.4 | -1.1 | -1.14 | 96.42 | 96.42 | 94.465 | 30416 |
| 1732145400 | 96.5 | 0.19 | 0.20 | 96.25 | 96.57 | 95.48 | 5651 |
| 1732059000 | 96.31 | 0.58 | 0.61 | 95.02 | 96.46 | 95.02 | 5015 |
| 1731972600 | 95.73 | 0.87 | 0.92 | 95.2 | 95.7303 | 95.1782 | 6135 |
| 1731713400 | 94.86 | -1.28 | -1.33 | 95.75 | 95.75 | 94.65 | 3948 |
| 1731627000 | 96.14 | -0.16 | -0.17 | 96.71 | 96.71 | 96.005 | 3659 |
| 1731540600 | 96.3 | -0.53 | -0.55 | 96.49 | 96.575 | 96.25 | 16657 |
| 1731454200 | 96.83 | 0.04 | 0.04 | 96.83 | 97 | 96.0401 | 7497 |
| 1731367800 | 96.7877 | 0.14 | 0.14 | 96.47 | 96.91 | 96.47 | 8486 |
| 1731108600 | 96.6493 | -0.84 | -0.86 | 97.04 | 97.04 | 96.4808 | 13520 |
| 1731022200 | 97.49 | 1.78 | 1.86 | 96.37 | 97.52 | 96.37 | 11761 |
| 1730935800 | 95.71 | 1.17 | 1.24 | 94.73 | 95.71 | 94.71 | 16327 |
| 1730849400 | 94.54 | 1.1 | 1.18 | 93.79 | 94.63 | 93.79 | 49186 |
| 1730763000 | 93.4368 | -0.7 | -0.74 | 94.06 | 94.06 | 93.24 | 24096 |
| 1730500200 | 94.1343 | -0.05 | -0.05 | 94.31 | 94.6461 | 94.1343 | 7792 |
| 1730413800 | 94.181 | -1.12 | -1.17 | 94.96 | 95.11 | 93.97 | 6331 |
| 1730327400 | 95.3 | 0.5 | 0.53 | 96.44 | 96.5001 | 95.25 | 16089 |
| 1730241000 | 94.8 | 0.81 | 0.86 | 94.14 | 94.94 | 93.94 | 6266 |
| 1730154600 | 93.99 | 0.73 | 0.78 | 94.28 | 94.28 | 93.83 | 5476 |
| 1729895400 | 93.26 | 0.28 | 0.30 | 93.45 | 93.91 | 93.15 | 5253 |
| 1729809000 | 92.98 | 0.27 | 0.29 | 92.95 | 92.98 | 92.78 | 3774 |
| 1729722600 | 92.71 | -1.08 | -1.16 | 93.45 | 93.63 | 92.51 | 5236 |
| 1729636200 | 93.7949 | 0.2 | 0.22 | 93.06 | 93.8899 | 93.06 | 5461 |
| 1729549800 | 93.59 | -0.62 | -0.66 | 93.84 | 93.84 | 93.205 | 33505 |
| 1729290600 | 94.21 | 0.93 | 1.00 | 94.08 | 94.3722 | 94.08 | 3522 |
| 1729204200 | 93.28 | -0.48 | -0.51 | 94.21 | 94.21 | 93.19 | 44486 |
| 1729117800 | 93.76 | -0.07 | -0.07 | 93.66 | 93.96 | 93.48 | 11604 |
| 1729031400 | 93.83 | -0.55 | -0.58 | 94.3 | 94.36 | 93.56 | 26085 |
| 1728945000 | 94.38 | 0.39 | 0.42 | 94.09 | 94.58 | 94.09 | 72000 |
| 1728685800 | 93.9859 | 0.48 | 0.51 | 93.33 | 93.99 | 93.33 | 3426 |
| 1728599400 | 93.51 | -0.46 | -0.49 | 93.65 | 93.79 | 93.43 | 5629 |
| 1728513000 | 93.9737 | -0.33 | -0.35 | 93.88 | 93.9737 | 93.23 | 9672 |
| 1728426600 | 94.304 | 0.28 | 0.30 | 93.88 | 94.389 | 93.825 | 3967 |
| 1728340200 | 94.02 | -1.28 | -1.34 | 95.35 | 95.5 | 94.02 | 17476 |
| 1728081000 | 95.298 | 1.06 | 1.12 | 94.73 | 95.298 | 94.405 | 3977 |
