Stockscreener 앱 받기
66.10
0.24%
0.16
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $66.30 | $66.02 | $0.275 | 30,402.0 | +0.24% |
| 2025-08-07 | $66.00 | $65.55 | $0.45 | 162,688.0 | +0.78% |
| 2025-08-06 | $65.55 | $64.70 | $0.85 | 172,724.0 | +1.27% |
| 2025-08-05 | $64.76 | $64.45 | $0.31 | 34,645.0 | +0.08% |
| 2025-08-04 | $64.70 | $64.34 | $0.36 | 60,316.0 | +0.37% |
| 2025-08-01 | $64.48 | $64.14 | $0.34 | 59,633.0 | +0.88% |
| 2025-07-31 | $64.30 | $63.70 | $0.60 | 43,921.0 | -0.87% |
| 2025-07-30 | $64.94 | $64.21 | $0.73 | 63,926.0 | -0.68% |
| 2025-07-29 | $64.86 | $64.27 | $0.59 | 34,150.0 | +0.56% |
| 2025-07-28 | $64.96 | $64.40 | $0.56 | 38,922.0 | -1.54% |
| 2025-07-25 | $65.42 | $65.11 | $0.3108 | 29,003.0 | +0.00% |
| 2025-07-24 | $65.76 | $65.41 | $0.35 | 35,186.0 | -0.47% |
| 2025-07-23 | $65.72 | $65.60 | $0.12 | 18,187.0 | +0.40% |
| 2025-07-22 | $65.50 | $64.88 | $0.62 | 29,053.0 | +0.72% |
| 2025-07-21 | $65.24 | $64.92 | $0.32 | 40,330.0 | +0.13% |
| 2025-07-18 | $65.22 | $64.87 | $0.35 | 26,697.0 | -0.19% |
| 2025-07-17 | $65.03 | $64.64 | $0.395 | 84,826.0 | +0.45% |
| 2025-07-16 | $64.74 | $64.24 | $0.50 | 61,737.0 | +0.51% |
| 2025-07-15 | $64.94 | $64.41 | $0.53 | 65,624.0 | -1.11% |
| 2025-07-14 | $65.13 | $64.75 | $0.38 | 38,848.0 | +0.34% |
Ishares Global Consumer Staples Etf 주식 (KXI) 연도별 가격 이력
이 심층 분석에서는 Ishares Global Consumer Staples Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Global Consumer Staples Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $66.30 | $64.14 | $2.16 | 550,810.0 | +3.67% |
| 2025-07 | $66.15 | $63.70 | $2.45 | 1,124,330.0 | -2.48% |
| 2025-06 | $67.47 | $64.57 | $2.90 | 1,507,408.0 | -2.74% |
| 2025-05 | $67.42 | $64.03 | $3.39 | 1,891,056.0 | +1.68% |
| 2025-04 | $66.62 | $60.24 | $6.38 | 2,532,644.0 | +3.22% |
| 2025-03 | $65.46 | $62.33 | $3.13 | 2,020,418.0 | -0.26% |
| 2025-02 | $64.65 | $60.67 | $3.98 | 1,087,350.0 | +4.90% |
| 2025-01 | $62.04 | $58.34 | $3.70 | 1,213,477.0 | +1.54% |
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.40 | $60.02 | $4.38 | 669,904.0 | -6.25% |
| 2024-11 | $64.25 | $61.58 | $2.67 | 1,036,601.0 | +2.31% |
| 2024-10 | $65.72 | $62.54 | $3.18 | 695,927.0 | -4.62% |
| 2024-09 | $66.31 | $64.77 | $1.54 | 785,424.0 | +1.14% |
| 2024-08 | $65.22 | $61.23 | $3.99 | 967,769.0 | +5.09% |
| 2024-07 | $62.64 | $59.70 | $2.94 | 3,559,151.0 | +2.91% |
| 2024-06 | $62.74 | $60.04 | $2.70 | 806,613.0 | -2.83% |
| 2024-05 | $62.95 | $59.60 | $3.35 | 882,868.0 | +2.98% |
| 2024-04 | $60.98 | $57.85 | $3.13 | 923,269.0 | -1.57% |
| 2024-03 | $61.11 | $59.24 | $1.87 | 812,155.0 | +2.19% |
| 2024-02 | $60.60 | $58.65 | $1.95 | 1,345,370.0 | +0.62% |
| 2024-01 | $60.05 | $58.25 | $1.80 | 1,159,290.0 | +0.10% |
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.87 | $57.66 | $2.21 | 1,502,703.0 | +0.87% |
| 2023-11 | $58.91 | $56.14 | $2.77 | 1,141,167.0 | +4.46% |
| 2023-10 | $56.87 | $54.72 | $2.15 | 1,663,927.0 | -1.38% |
| 2023-09 | $60.34 | $56.66 | $3.68 | 10,390,522.0 | -5.03% |
| 2023-08 | $62.11 | $59.27 | $2.84 | 1,813,465.0 | -3.36% |
| 2023-07 | $62.78 | $60.29 | $2.49 | 1,353,010.0 | +1.60% |
| 2023-06 | $61.57 | $59.49 | $2.08 | 2,508,392.0 | +1.88% |
| 2023-05 | $64.74 | $59.76 | $4.98 | 1,758,301.0 | -6.85% |
| 2023-04 | $64.53 | $61.88 | $2.65 | 3,141,230.0 | +4.08% |
| 2023-03 | $61.96 | $58.20 | $3.76 | 1,563,757.0 | +5.14% |
| 2023-02 | $61.05 | $58.85 | $2.20 | 1,862,257.0 | -2.64% |
| 2023-01 | $61.48 | $58.78 | $2.70 | 2,781,839.0 | +1.48% |
0.63%
0.02%
자본화:
|
볼륨(24시간):