Hot Features
프리미엄
iShares Global Utilities (JXI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.467 | 0.695976154993 | 67.1 | 68.135 | 66.67 | 14380 | 67.40809404 | SP |
| 4 | 2.037 | 3.1084999237 | 65.53 | 68.135 | 64.81 | 9966 | 66.56081089 | SP |
| 12 | -1.063 | -1.54888532712 | 68.63 | 69.0299 | 62.459 | 11940 | 65.67112155 | SP |
| 26 | 0.837 | 1.25430840701 | 66.73 | 71.41 | 62.459 | 13423 | 67.75035128 | SP |
| 52 | 12.427 | 22.5371780921 | 55.14 | 71.41 | 55.09 | 11530 | 65.14326985 | SP |
| 156 | 5.987 | 9.7223124391 | 61.58 | 71.41 | 50.59 | 13126 | 61.68039173 | SP |
| 260 | 6.417 | 10.4938675388 | 61.15 | 71.41 | 41.43 | 18076 | 58.62211133 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612600 | 67.567 | 0.05 | 0.07 | 67.6 | 68.135 | 67.45 | 8715 |
| 1740526200 | 67.5173 | 0.05 | 0.07 | 67.35 | 67.5215 | 66.83 | 4750 |
| 1740439800 | 67.4722 | 0.1 | 0.15 | 67.94 | 67.94 | 67.22 | 4762 |
| 1740180600 | 67.3684 | 0 | 0.00 | 67.39 | 67.4799 | 67.17 | 4693 |
| 1740094200 | 67.3668 | 0.26 | 0.38 | 67.099999 | 67.46 | 66.67 | 48980 |
| 1740007800 | 67.1095 | 0.31 | 0.47 | 66.75 | 67.14 | 66.7 | 4075 |
| 1739921400 | 66.797799 | 0.31 | 0.47 | 66.54 | 66.86 | 66.53 | 4619 |
| 1739575800 | 66.4872 | -0.14 | -0.21 | 66.75 | 66.91 | 66.4872 | 3359 |
| 1739489400 | 66.6256 | 0.28 | 0.42 | 66.41 | 66.66 | 66.3 | 4674 |
| 1739403000 | 66.345699 | -0.19 | -0.28 | 65.709999 | 66.4351 | 65.55 | 7227 |
| 1739316600 | 66.531499 | 0.27 | 0.41 | 66.129999 | 66.531499 | 65.83 | 5861 |
| 1739230200 | 66.2581 | 0.5 | 0.76 | 65.95 | 66.2581 | 65.87 | 3753 |
| 1738971000 | 65.76 | -0.15 | -0.23 | 65.959999 | 66.099999 | 65.75 | 2814 |
| 1738884600 | 65.9144 | -0.4 | -0.60 | 66.41 | 66.41 | 65.76 | 6182 |
| 1738798200 | 66.3122 | 0.69 | 1.05 | 66.15 | 66.617099 | 65.87 | 7233 |
| 1738711800 | 65.6209 | -0.16 | -0.24 | 65.65 | 65.72 | 65.04 | 12040 |
| 1738625400 | 65.778099 | 0.14 | 0.21 | 65.19 | 65.97 | 64.81 | 40543 |
| 1738366200 | 65.6426 | -0.41 | -0.62 | 66.069999 | 66.12 | 65.519999 | 6534 |
| 1738279800 | 66.0494 | 1.2 | 1.84 | 65.53 | 66.1083 | 65.53 | 8224 |
| 1738193400 | 64.854 | 0.15 | 0.24 | 64.64 | 65.31 | 64.64 | 4926 |
| 1738107000 | 64.701899 | -0.76 | -1.16 | 65.45 | 65.45 | 64.39 | 23172 |
| 1738020600 | 65.459999 | -0.84 | -1.26 | 65.44 | 65.569999 | 64.379999 | 21945 |
| 1737761400 | 66.298199 | 0.84 | 1.28 | 65.75 | 66.43 | 65.75 | 4645 |
| 1737675000 | 65.4631 | 0 | 0.00 | 65.4631 | 65.4631 | 65.4631 | 0 |
| 1737588600 | 65.4631 | -1.36 | -2.04 | 66.81 | 66.81 | 65.4631 | 6310 |
| 1737502200 | 66.824299 | 0.93 | 1.42 | 66.319999 | 67.0393 | 66.319999 | 15031 |
| 1737156600 | 65.8914 | 0.2 | 0.31 | 65.76 | 66.1457 | 65.65 | 14827 |
| 1737070200 | 65.6904 | 1.24 | 1.92 | 64.37 | 65.6904 | 64.37 | 7664 |
| 1736983800 | 64.45 | 0.88 | 1.39 | 64.53 | 64.53 | 64.45 | 2804 |
| 1736897400 | 63.5654 | 0.66 | 1.05 | 63.14 | 63.6915 | 63.14 | 3010 |
| 1736811000 | 62.9047 | -0.5 | -0.78 | 63.33 | 63.33 | 62.459 | 8918 |
| 1736551800 | 63.4 | -0.84 | -1.31 | 64.08 | 64.08 | 63.32 | 11236 |
| 1736379000 | 64.239999 | -0.2 | -0.31 | 63.99 | 64.239999 | 63.45 | 5948 |
| 1736292600 | 64.441599 | -0.19 | -0.29 | 64.91 | 64.93 | 64.39 | 8022 |
| 1736206200 | 64.630799 | -0.4 | -0.61 | 65.22 | 65.22 | 64.465 | 6085 |
| 1735947000 | 65.03 | 0.43 | 0.67 | 65 | 65.325 | 64.78 | 66819 |
| 1735860600 | 64.5955 | 0.44 | 0.69 | 64.67 | 64.89 | 64.34 | 6677 |
| 1735687800 | 64.1507 | -0.15 | -0.23 | 64.43 | 64.53 | 64.05 | 1600 |
| 1735601400 | 64.2993 | -0.15 | -0.23 | 64.209999 | 64.2993 | 63.77 | 3983 |
| 1735342200 | 64.4466 | -0.18 | -0.28 | 64.18 | 64.4466 | 64.18 | 14618 |
| 1735255800 | 64.629999 | 0.02 | 0.03 | 64.5 | 64.73 | 64.47 | 12168 |
| 1735077840 | 64.61 | 0.3 | 0.47 | 64.31 | 64.67 | 64.31 | 1288 |
| 1734996600 | 64.3091 | 0.23 | 0.36 | 63.89 | 64.33 | 63.55 | 8407 |
| 1734737400 | 64.08 | 0.85 | 1.34 | 63.1 | 64.2 | 62.96 | 22985 |
| 1734651000 | 63.2307 | 0.11 | 0.17 | 63.03 | 63.72 | 63.03 | 9644 |
| 1734564600 | 63.1229 | -1.44 | -2.23 | 64.47 | 64.47 | 63.1229 | 9865 |
| 1734478200 | 64.5603 | -1.23 | -1.86 | 64.47 | 64.7 | 64.3249 | 44210 |
| 1734391800 | 65.7869 | -0.45 | -0.68 | 66.239999 | 66.2773 | 65.75 | 6757 |
| 1734132600 | 66.2402 | -0.06 | -0.09 | 66.56 | 66.58 | 66.235 | 7352 |
| 1734046200 | 66.3 | -0.16 | -0.24 | 66.61 | 66.754499 | 66.239999 | 4547 |
| 1733959800 | 66.4586 | -0.42 | -0.63 | 67.01 | 67.01 | 66.4586 | 58294 |
| 1733873400 | 66.8809 | -0.52 | -0.76 | 67.25 | 67.25 | 66.54 | 2582 |
| 1733787000 | 67.396 | -0.73 | -1.07 | 68.21 | 68.21 | 67.396 | 35478 |
| 1733527800 | 68.1247 | -0.76 | -1.10 | 68.93 | 68.93 | 68 | 5965 |
| 1733441400 | 68.88 | 0.41 | 0.61 | 68.63 | 69.0299 | 68.61 | 5274 |
| 1733355000 | 68.4655 | -0.2 | -0.30 | 68.52 | 68.66 | 68.271 | 14082 |
| 1733268600 | 68.67 | -0.5 | -0.72 | 69.25 | 69.49 | 68.67 | 5518 |
| 1733182200 | 69.17 | -1.13 | -1.61 | 70.21 | 70.21 | 69.08 | 8076 |
| 1732917840 | 70.3 | 0.32 | 0.46 | 70.25 | 70.38 | 70.14 | 23973 |
| 1732750200 | 69.9804 | 0.21 | 0.30 | 69.98 | 70.2291 | 69.97 | 2139 |
