Hot Features
프리미엄
iShares Global Consumer Staples (KXI)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.0789265982636 | 63.35 | 63.36 | 62.33 | 41720 | 62.86367999 | SP |
| 4 | 3.18 | 5.28942115768 | 60.12 | 63.39 | 60.12 | 57323 | 61.70111637 | SP |
| 12 | -0.46 | -0.721455457967 | 63.76 | 64.4 | 58.34 | 44837 | 61.28961803 | SP |
| 26 | -0.99 | -1.53989734018 | 64.29 | 66.3099 | 58.34 | 42555 | 62.78567918 | SP |
| 52 | 3.16 | 5.2544063851 | 60.14 | 66.3099 | 57.85 | 52749 | 61.82224798 | SP |
| 156 | 0.35 | 0.555996822875 | 62.95 | 66.3099 | 52.79 | 95896 | 59.80165086 | SP |
| 260 | 7.43 | 13.2987291928 | 55.87 | 66.3099 | 41.93 | 87693 | 58.89338203 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 63.3 | 0.53 | 0.84 | 62.91 | 63.3962 | 62.79 | 52844 |
| 1740094200 | 62.77 | -0.28 | -0.44 | 62.41 | 62.845 | 62.33 | 58736 |
| 1740007800 | 63.05 | 0.21 | 0.33 | 62.63 | 63.08 | 62.63 | 35310 |
| 1739921400 | 62.84 | -0.03 | -0.05 | 62.56 | 62.84 | 62.48 | 51229 |
| 1739575800 | 62.87 | -0.5 | -0.79 | 63.35 | 63.36 | 62.86 | 21603 |
| 1739489400 | 63.37 | 0.67 | 1.07 | 62.81 | 63.39 | 62.75 | 35791 |
| 1739403000 | 62.7 | 0.11 | 0.18 | 62.22 | 62.795 | 62.22 | 36347 |
| 1739316600 | 62.59 | 0.44 | 0.71 | 62.24 | 62.645 | 62.07 | 28541 |
| 1739230200 | 62.15 | 0.31 | 0.50 | 61.9 | 62.15 | 61.76 | 54693 |
| 1738971000 | 61.84 | -0.29 | -0.47 | 62.18 | 62.18 | 61.78 | 37693 |
| 1738884600 | 62.13 | 0.5 | 0.81 | 62.25 | 62.33 | 61.89 | 42415 |
| 1738798200 | 61.63 | 0.4 | 0.65 | 61.28 | 61.63 | 61.14 | 28401 |
| 1738711800 | 61.23 | -0.11 | -0.18 | 61.29 | 61.33 | 61.075 | 56365 |
| 1738625400 | 61.34 | 0.12 | 0.20 | 60.67 | 61.465 | 60.63 | 74922 |
| 1738366200 | 61.22 | -0.67 | -1.08 | 61.39 | 61.73 | 61.21 | 45192 |
| 1738279800 | 61.89 | 0.78 | 1.28 | 61.53 | 62.04 | 61.53 | 51849 |
| 1738193400 | 61.11 | -0.05 | -0.08 | 61.11 | 61.42 | 61.11 | 84647 |
| 1738107000 | 61.16 | -0.79 | -1.28 | 61.84 | 61.87 | 61.11 | 117406 |
| 1738020600 | 61.95 | 1.56 | 2.58 | 61.03 | 61.96 | 61.03 | 74797 |
| 1737761400 | 60.39 | 0.78 | 1.31 | 60.12 | 60.395 | 60.12 | 153198 |
| 1737675000 | 59.61 | 0 | 0.00 | 59.61 | 59.61 | 59.61 | 0 |
| 1737588600 | 59.61 | -0.35 | -0.58 | 60.06 | 60.06 | 59.61 | 29676 |
| 1737502200 | 59.96 | 0.5 | 0.84 | 59.75 | 60.16 | 59.75 | 49737 |
| 1737156600 | 59.46 | 0.43 | 0.73 | 59.14 | 59.51 | 59.12 | 89213 |
| 1737070200 | 59.03 | 0.46 | 0.79 | 58.54 | 59.05 | 58.419 | 59042 |
| 1736983800 | 58.57 | -0.04 | -0.07 | 58.93 | 59.045 | 58.54 | 43734 |
| 1736897400 | 58.61 | -0.02 | -0.03 | 58.58 | 58.669 | 58.34 | 49212 |
| 1736811000 | 58.63 | -0.03 | -0.05 | 58.57 | 58.75 | 58.4196 | 41534 |
| 1736551800 | 58.66 | -0.92 | -1.54 | 59.21 | 59.21 | 58.63 | 50059 |
| 1736379000 | 59.58 | 0.01 | 0.02 | 59.31 | 59.624 | 59.14 | 37103 |
| 1736292600 | 59.57 | -0.05 | -0.08 | 59.89 | 60.1 | 59.485 | 36854 |
| 1736206200 | 59.62 | -0.4 | -0.67 | 60 | 60.14 | 59.59 | 43574 |
| 1735947000 | 60.02 | -0.02 | -0.03 | 60.15 | 60.195 | 59.95 | 23366 |
| 1735860600 | 60.04 | -0.25 | -0.41 | 60.4 | 60.51 | 59.8308 | 39325 |
| 1735687800 | 60.29 | 0.14 | 0.23 | 60.31 | 60.36 | 60.065 | 25544 |
| 1735601400 | 60.15 | -0.65 | -1.07 | 60.47 | 60.47 | 60.02 | 25403 |
| 1735342200 | 60.8 | -0.31 | -0.51 | 60.79 | 60.93 | 60.64 | 24729 |
| 1735255800 | 61.11 | 0.16 | 0.26 | 60.67 | 61.12 | 60.67 | 21313 |
| 1735077840 | 60.95 | 0.49 | 0.81 | 60.63 | 60.95 | 60.5363 | 15909 |
| 1734996600 | 60.46 | -0.35 | -0.58 | 60.65 | 60.72 | 60.0353 | 79837 |
| 1734737400 | 60.81 | 0.06 | 0.10 | 60.45 | 61.195 | 60.435 | 52435 |
| 1734651000 | 60.75 | -0.25 | -0.41 | 61.19 | 61.19 | 60.69 | 48914 |
| 1734564600 | 61 | -1.07 | -1.72 | 61.84 | 61.92 | 60.9 | 24975 |
| 1734478200 | 62.07 | -1 | -1.59 | 62.28 | 62.47 | 62.06 | 36448 |
| 1734391800 | 63.07 | -0.33 | -0.52 | 63.33 | 63.605 | 63.05 | 19324 |
| 1734132600 | 63.4 | -0.07 | -0.11 | 63.49 | 63.6609 | 63.39 | 17034 |
| 1734046200 | 63.47 | 0.12 | 0.19 | 63.58 | 63.8 | 63.37 | 25691 |
| 1733959800 | 63.35 | -0.36 | -0.57 | 63.9 | 64.069999 | 63.34 | 67627 |
| 1733873400 | 63.71 | 0.15 | 0.24 | 63.65 | 63.9282 | 63.3641 | 23460 |
| 1733787000 | 63.56 | -0.21 | -0.33 | 63.91 | 63.9399 | 63.48 | 37354 |
| 1733527800 | 63.77 | -0.27 | -0.42 | 64.129999 | 64.4 | 63.76 | 39051 |
| 1733441400 | 64.04 | 0.4 | 0.63 | 63.82 | 64.18 | 63.73 | 24286 |
| 1733355000 | 63.64 | -0.26 | -0.41 | 63.57 | 63.75 | 63.4504 | 54141 |
| 1733268600 | 63.9 | -0.16 | -0.25 | 64.12 | 64.12 | 63.72 | 24576 |
| 1733182200 | 64.06 | -0.1 | -0.16 | 64.06 | 64.115399 | 63.67 | 23154 |
| 1732917840 | 64.16 | 0.3 | 0.47 | 63.76 | 64.25 | 63.64 | 28428 |
| 1732750200 | 63.86 | 0.31 | 0.49 | 63.79 | 64.129999 | 63.72 | 32625 |
| 1732663800 | 63.55 | 0.27 | 0.43 | 63.27 | 63.62 | 63.24 | 57523 |
| 1732577400 | 63.28 | 0.22 | 0.35 | 63.34 | 63.5899 | 63.0701 | 68655 |
| 1732318200 | 63.06 | 0.59 | 0.94 | 62.65 | 63.08 | 62.65 | 333834 |
