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 | 3.6843 | 5.83512828635 | 63.14 | 66.94 | 63.14 | 7076 | 65.4468351 | SP |
| 4 | 2.5143 | 3.90965635204 | 64.31 | 66.94 | 62.459 | 10066 | 64.6836576 | SP |
| 12 | -2.3957 | -3.46099393239 | 69.22 | 70.38 | 62.459 | 11550 | 66.50445326 | SP |
| 26 | 4.6243 | 7.4345659164 | 62.2 | 71.41 | 61.9954 | 13809 | 67.41038453 | SP |
| 52 | 10.3943 | 18.4198121567 | 56.43 | 71.41 | 54 | 11228 | 64.38524206 | SP |
| 156 | 3.7943 | 6.01983182611 | 63.03 | 71.41 | 50.59 | 13889 | 61.56205062 | SP |
| 260 | 6.1843 | 10.198383905 | 60.64 | 71.41 | 41.43 | 18292 | 58.60968709 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732663800 | 69.7697 | 0.62 | 0.90 | 69.18 | 69.7697 | 69.18 | 42003 |
| 1732577400 | 69.15 | 0.14 | 0.20 | 69.45 | 69.6352 | 68.97 | 2801 |
| 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 |
