Hot Features
프리미엄
iShares Global Utilities (JXI)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 2.55610046069 | 67.29 | 69.4 | 67.29 | 4627 | 68.68354141 | SP |
| 4 | -0.4 | -0.576285837776 | 69.41 | 69.98 | 66.39 | 11882 | 68.25311157 | SP |
| 12 | 2.06 | 3.07692307692 | 66.95 | 71.41 | 66.39 | 16429 | 69.04446706 | SP |
| 26 | 5.41 | 8.50628930818 | 63.6 | 71.41 | 59.63 | 13351 | 66.58780634 | SP |
| 52 | 11.1 | 19.1676739769 | 57.91 | 71.41 | 54 | 11513 | 63.22429503 | SP |
| 156 | 7.31 | 11.847649919 | 61.7 | 71.41 | 50.59 | 14243 | 61.48066881 | SP |
| 260 | 11.71 | 20.4363001745 | 57.3 | 71.41 | 41.43 | 18679 | 58.50843694 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 69.01 | -0.03 | -0.04 | 69.26 | 69.4 | 68.92 | 6396 |
| 1732231800 | 69.04 | 0.87 | 1.28 | 68.31 | 69.04 | 68.27 | 8381 |
| 1732145400 | 68.1674 | -0 | -0.00 | 68.21 | 68.21 | 67.925 | 1983 |
| 1732059000 | 68.17 | 0.27 | 0.40 | 67.5 | 68.2 | 67.4 | 3504 |
| 1731972600 | 67.8995 | 0.41 | 0.61 | 67.29 | 67.9699 | 67.29 | 2873 |
| 1731713400 | 67.4894 | 0.92 | 1.38 | 66.8 | 67.4894 | 66.8 | 1821 |
| 1731627000 | 66.569999 | -0.19 | -0.28 | 66.93 | 67.08 | 66.569999 | 11109 |
| 1731540600 | 66.7568 | -0.18 | -0.27 | 67.27 | 67.27 | 66.6301 | 2280 |
| 1731454200 | 66.9355 | -0.88 | -1.29 | 67.58 | 67.58 | 66.859899 | 11720 |
| 1731367800 | 67.8125 | 0.11 | 0.17 | 67.82 | 68.1075 | 67.733 | 4468 |
| 1731108600 | 67.7 | 0.78 | 1.16 | 67.03 | 67.7 | 67.03 | 6295 |
| 1731022200 | 66.9248 | 0.11 | 0.17 | 67.21 | 67.3052 | 66.75 | 9499 |
| 1730935800 | 66.8112 | -1.07 | -1.57 | 66.61 | 66.9855 | 66.39 | 4276 |
| 1730849400 | 67.88 | 0.8 | 1.19 | 67.16 | 67.88 | 67.1338 | 6832 |
| 1730763000 | 67.08 | -0.46 | -0.68 | 67.41 | 67.55 | 66.91 | 29925 |
| 1730500200 | 67.5399 | -1.18 | -1.72 | 68.89 | 68.89 | 67.5 | 29743 |
| 1730413800 | 68.7221 | 0.35 | 0.51 | 68.23 | 68.85 | 68.21 | 3217 |
| 1730327400 | 68.3756 | -0.11 | -0.17 | 68.67 | 68.67 | 68.32 | 3767 |
| 1730241000 | 68.4898 | -1.22 | -1.75 | 69.22 | 69.22 | 68.45 | 16669 |
| 1730154600 | 69.71 | 0.41 | 0.59 | 69.41 | 69.98 | 69.41 | 72874 |
| 1729895400 | 69.3 | -1 | -1.42 | 70.36 | 70.36 | 69.3 | 31417 |
| 1729809000 | 70.3 | -0.33 | -0.47 | 70.73 | 70.73 | 70.18 | 8117 |
| 1729722600 | 70.63 | 0.45 | 0.64 | 70.2 | 70.63 | 70.03 | 20226 |
| 1729636200 | 70.18 | -0.43 | -0.61 | 69.99 | 70.24 | 69.8989 | 133143 |
| 1729549800 | 70.61 | -0.39 | -0.55 | 70.93 | 71.1277 | 70.51 | 9256 |
| 1729290600 | 71 | 0.35 | 0.50 | 70.47 | 71.0113 | 70.43 | 9199 |
| 1729204200 | 70.65 | -0.62 | -0.87 | 71.41 | 71.41 | 70.6 | 8938 |
| 1729117800 | 71.27 | 1.13 | 1.61 | 70.44 | 71.32 | 70.44 | 13305 |
| 1729031400 | 70.14 | 0.38 | 0.55 | 70.14 | 70.499 | 70.02 | 11013 |
| 1728945000 | 69.7584 | 0.8 | 1.16 | 69.06 | 69.79 | 69.06 | 2751 |
| 1728685800 | 68.9572 | 0.48 | 0.70 | 68.31 | 68.9572 | 68.31 | 6076 |
| 1728599400 | 68.48 | -0.25 | -0.36 | 68.58 | 69.02 | 68.42 | 7077 |
| 1728513000 | 68.7274 | -0.45 | -0.65 | 69.06 | 69.06 | 68.49 | 9056 |
| 1728426600 | 69.1766 | 0.32 | 0.47 | 69.39 | 69.39 | 69.16 | 14801 |
| 1728340200 | 68.8564 | -1.39 | -1.98 | 70.14 | 70.14 | 68.8 | 13064 |
| 1728081000 | 70.25 | -0.3 | -0.43 | 69.86 | 70.28 | 69.57 | 15455 |
| 1727994600 | 70.55 | -0.25 | -0.35 | 70.8 | 70.91 | 70.425 | 16626 |
| 1727908200 | 70.8 | -0.27 | -0.38 | 70.54 | 70.89 | 70.41 | 21340 |
| 1727821800 | 71.07 | 0.33 | 0.46 | 70.78 | 71.13 | 70.4199 | 18779 |
| 1727735400 | 70.7423 | 0.14 | 0.20 | 70.65 | 70.7423 | 70.32 | 8880 |
| 1727476200 | 70.6 | 0.31 | 0.44 | 70.48 | 70.769 | 70.38 | 17359 |
| 1727389800 | 70.29 | 0.1 | 0.14 | 70.33 | 70.49 | 70.06 | 38987 |
| 1727303400 | 70.19 | 0.12 | 0.18 | 70.19 | 70.38 | 69.9653 | 19530 |
| 1727217000 | 70.0669 | -0.15 | -0.22 | 70.08 | 70.6 | 70 | 7517 |
| 1727130600 | 70.22 | 0.58 | 0.83 | 70.03 | 70.22 | 70.02 | 2177 |
| 1726871400 | 69.64 | 1.26 | 1.84 | 69 | 69.64 | 68.9113 | 9071 |
| 1726785000 | 68.38 | -0.48 | -0.70 | 68.61 | 68.64 | 68.02 | 27481 |
| 1726698600 | 68.8616 | -0.6 | -0.86 | 69.36 | 69.36 | 68.8616 | 10422 |
| 1726612200 | 69.46 | -0.08 | -0.12 | 69.69 | 69.69 | 69.22 | 9931 |
| 1726525800 | 69.54 | 0.59 | 0.86 | 69.18 | 69.5462 | 69.15 | 4690 |
| 1726266600 | 68.95 | 0.8 | 1.18 | 68.44 | 68.95 | 68.44 | 7393 |
| 1726180200 | 68.1457 | 0.07 | 0.10 | 68 | 68.1884 | 67.79 | 1992 |
| 1726093800 | 68.0761 | 0.16 | 0.23 | 67.75 | 68.0761 | 67.145 | 17985 |
| 1726007400 | 67.92 | 0.23 | 0.33 | 67.8 | 68.05 | 67.679 | 23398 |
| 1725921000 | 67.6938 | 0.52 | 0.78 | 67.45 | 67.6938 | 67.1832 | 9232 |
| 1725661800 | 67.17 | -0.55 | -0.81 | 67.91 | 67.91 | 67.13 | 10174 |
| 1725575400 | 67.72 | 0.23 | 0.34 | 68.06 | 68.23 | 67.51 | 33777 |
| 1725489000 | 67.49 | 0.56 | 0.84 | 66.989999 | 67.74 | 66.989999 | 14571 |
| 1725402600 | 66.93 | -0.12 | -0.18 | 66.95 | 67.25 | 66.739999 | 87474 |
| 1725057000 | 67.0511 | 0.41 | 0.62 | 66.72 | 67.0511 | 66.565 | 3498 |
| 1724970600 | 66.64 | 0.18 | 0.27 | 66.569999 | 66.65 | 66.099999 | 11286 |
| 1724884200 | 66.459999 | -0.07 | -0.11 | 66.56 | 66.629999 | 66.459999 | 2843 |
| 1724797800 | 66.53 | -0.19 | -0.29 | 66.73 | 66.8 | 66.45 | 5572 |
| 1724711400 | 66.724999 | 0.25 | 0.37 | 66.62 | 66.9 | 66.519999 | 7409 |
