Hot Features
프리미엄
iShares Global Consumer Discretionary (RXI)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5782 | -3.36257220263 | 195.63 | 195.63 | 188.98 | 3470 | 191.33467009 | SP |
| 4 | -2.7482 | -1.43284671533 | 191.8 | 196.6 | 187.68 | 2913 | 191.61574333 | SP |
| 12 | 4.0018 | 2.16255066198 | 185.05 | 196.6 | 179.32 | 5756 | 187.47497011 | SP |
| 26 | 22.9118 | 13.7906584808 | 166.14 | 196.6 | 160.12 | 4725 | 181.2464788 | SP |
| 52 | 24.3518 | 14.7855494839 | 164.7 | 196.6 | 145.9 | 4948 | 169.79704869 | SP |
| 156 | 34.9018 | 22.6414531301 | 154.15 | 196.6 | 116.68 | 14112 | 140.27428233 | SP |
| 260 | 66.9918 | 54.8843191873 | 122.06 | 196.6 | 79.228 | 15922 | 141.85405159 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 189.0518 | -2.1 | -1.10 | 190.85 | 190.85 | 188.98 | 4881 |
| 1740180600 | 191.15 | -2.7 | -1.39 | 194.82 | 194.82 | 190.57 | 7946 |
| 1740094200 | 193.8508 | 0.52 | 0.27 | 194.33 | 194.33 | 193.1 | 1079 |
| 1740007800 | 193.33 | -1.53 | -0.78 | 193.2 | 193.33 | 192.96 | 1459 |
| 1739921400 | 194.8566 | -0.55 | -0.28 | 195.63 | 195.63 | 194.19 | 1983 |
| 1739575800 | 195.4034 | 1.26 | 0.65 | 196.6 | 196.6 | 195.4034 | 1373 |
| 1739489400 | 194.1385 | 3.08 | 1.61 | 192.44 | 194.1385 | 192.44 | 2797 |
| 1739403000 | 191.0596 | 0.8 | 0.42 | 189.08 | 191.3 | 189.08 | 1189 |
| 1739316600 | 190.26 | -1.14 | -0.60 | 190.57 | 190.94 | 190.25 | 5522 |
| 1739230200 | 191.4 | 1.67 | 0.88 | 191.1 | 191.69 | 191.0793 | 2094 |
| 1738971000 | 189.7266 | -2.78 | -1.44 | 190.49 | 190.49 | 189.6954 | 719 |
| 1738884600 | 192.505 | 0.58 | 0.30 | 192.56 | 192.88 | 191.97 | 2544 |
| 1738798200 | 191.9252 | -0.61 | -0.32 | 192.26 | 192.32 | 191.44 | 721 |
| 1738711800 | 192.54 | 2.63 | 1.38 | 190.88 | 192.7 | 190.88 | 1902 |
| 1738625400 | 189.91 | -2.38 | -1.24 | 188.18 | 190.69 | 187.68 | 6768 |
| 1738366200 | 192.29 | -2.1 | -1.08 | 193.94 | 193.94 | 192.29 | 4564 |
| 1738279800 | 194.392 | 2.48 | 1.29 | 194.17 | 195.25 | 193.67 | 2041 |
| 1738193400 | 191.9118 | -0.15 | -0.08 | 192.37 | 192.4968 | 191.9118 | 1836 |
| 1738107000 | 192.06 | 0.16 | 0.08 | 191.8 | 192.17 | 191.22 | 3391 |
| 1738020600 | 191.9 | 1.39 | 0.73 | 189.78 | 191.9 | 189.16 | 6581 |
| 1737761400 | 190.507 | 1.28 | 0.68 | 190.99 | 191.06 | 190.35 | 10407 |
| 1737675000 | 189.2296 | 0 | 0.00 | 189.2296 | 189.2296 | 189.2296 | 0 |
| 1737588600 | 189.2296 | -0.5 | -0.26 | 189.49 | 189.79 | 189.2296 | 1861 |
| 1737502200 | 189.7281 | 2.44 | 1.30 | 189.31 | 189.7281 | 189.05 | 4608 |
| 1737156600 | 187.2887 | 1.96 | 1.06 | 187.36 | 187.85 | 186.87 | 2473 |
| 1737070200 | 185.33 | 0.49 | 0.27 | 185.64 | 185.64 | 184.83 | 4198 |
| 1736983800 | 184.8392 | 3.24 | 1.79 | 184.93 | 184.95 | 184.1248 | 5599 |
| 1736897400 | 181.5947 | 0.33 | 0.18 | 182.64 | 182.64 | 181.56 | 4628 |
| 1736811000 | 181.2668 | 0.26 | 0.14 | 179.57 | 181.2668 | 179.32 | 3241 |
| 1736551800 | 181.0049 | -2.65 | -1.44 | 181.88 | 182.01 | 180.54 | 6778 |
| 1736379000 | 183.65 | -0.28 | -0.15 | 183.06 | 183.93 | 179.39 | 10106 |
| 1736292600 | 183.93 | -1.74 | -0.94 | 186.44 | 186.44 | 183.28 | 14561 |
| 1736206200 | 185.67 | 0.23 | 0.12 | 186.91 | 187.07 | 185.27 | 4426 |
| 1735947000 | 185.44 | 2.93 | 1.61 | 182.9 | 185.44 | 182.51 | 74850 |
| 1735860600 | 182.5076 | -1.84 | -1.00 | 184.21 | 184.65 | 182.32 | 8665 |
| 1735687800 | 184.35 | -0.74 | -0.40 | 185.92 | 186.3 | 184.34 | 5778 |
| 1735601400 | 185.09 | -2.81 | -1.50 | 185.71 | 186.02 | 184.75 | 7401 |
| 1735342200 | 187.9049 | -2.14 | -1.13 | 189.17 | 189.17 | 187.44 | 8946 |
| 1735255800 | 190.0491 | 1.04 | 0.55 | 189.74 | 190.0491 | 189.23 | 610 |
| 1735077840 | 189.0116 | 2.55 | 1.37 | 186.95 | 189.0116 | 186.95 | 960 |
| 1734996600 | 186.4572 | 0.66 | 0.36 | 185.75 | 186.4572 | 184.85 | 2489 |
| 1734737400 | 185.7941 | 0.68 | 0.37 | 183.84 | 187.58 | 183.84 | 4903 |
| 1734651000 | 185.1156 | -0.35 | -0.19 | 187.08 | 187.08 | 184.44 | 2590 |
| 1734564600 | 185.4655 | -6.77 | -3.52 | 191.12 | 192.354 | 185.06 | 3152 |
| 1734478200 | 192.24 | 0.55 | 0.28 | 192 | 192.44 | 191.6 | 14741 |
| 1734391800 | 191.6939 | 0.02 | 0.01 | 191.23 | 192.01 | 191.23 | 3127 |
| 1734132600 | 191.6756 | -0.25 | -0.13 | 191.87 | 191.87 | 191.6756 | 458 |
| 1734046200 | 191.9287 | -1.19 | -0.62 | 192.9 | 192.9 | 191.89 | 18297 |
| 1733959800 | 193.1229 | 2.21 | 1.16 | 192.1 | 193.1229 | 192.1 | 1180 |
| 1733873400 | 190.9134 | -1.1 | -0.57 | 191.29 | 191.656 | 190.9134 | 487 |
| 1733787000 | 192.0131 | 1.15 | 0.60 | 193.58 | 193.58 | 192.0131 | 447 |
| 1733527800 | 190.8656 | 3.36 | 1.79 | 189.27 | 190.8656 | 189.27 | 1727 |
| 1733441400 | 187.5104 | 1.29 | 0.69 | 186.54 | 188.1427 | 186.54 | 3345 |
| 1733355000 | 186.22 | 1.05 | 0.57 | 185.65 | 186.22 | 185.59 | 1566 |
| 1733268600 | 185.17 | -0.16 | -0.09 | 185.05 | 185.38 | 185.05 | 10101 |
| 1733182200 | 185.3326 | 1.97 | 1.08 | 184.72 | 185.3326 | 184.21 | 8266 |
| 1732917840 | 183.36 | 1.41 | 0.78 | 182.05 | 183.4 | 182.05 | 3511 |
| 1732750200 | 181.9466 | -0.09 | -0.05 | 182.79 | 182.79 | 181.85 | 609 |
| 1732663800 | 182.0401 | -0.08 | -0.04 | 182 | 182.16 | 181.76 | 6211 |
| 1732577400 | 182.1212 | 1.75 | 0.97 | 182.34 | 182.34 | 182.1212 | 556 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
