Stockscreener 앱 받기
65.87
0.34%
0.22
시간 외 거래:
65.87
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $65.89 | $65.41 | $0.475 | 74,586.0 | +0.34% |
| 2025-12-11 | $65.71 | $65.19 | $0.52 | 172,394.0 | +0.74% |
| 2025-12-10 | $65.18 | $64.88 | $0.30 | 45,383.0 | +0.49% |
| 2025-12-09 | $64.92 | $64.69 | $0.237 | 44,797.0 | +0.12% |
| 2025-12-08 | $64.97 | $64.60 | $0.37 | 44,885.0 | -0.78% |
| 2025-12-05 | $65.58 | $65.25 | $0.33 | 99,728.0 | -0.05% |
| 2025-12-04 | $65.81 | $65.16 | $0.645 | 95,429.0 | -0.49% |
| 2025-12-03 | $65.92 | $65.63 | $0.295 | 56,430.0 | -0.14% |
| 2025-12-02 | $65.85 | $65.28 | $0.575 | 75,511.0 | -0.33% |
| 2025-12-01 | $66.19 | $65.87 | $0.32 | 35,890.0 | -0.03% |
| 2025-11-28 | $66.03 | $65.61 | $0.42 | 74,650.0 | +0.49% |
| 2025-11-26 | $65.81 | $65.08 | $0.73 | 76,444.0 | +0.84% |
| 2025-11-25 | $65.10 | $64.38 | $0.72 | 289,164.0 | +1.17% |
| 2025-11-24 | $64.88 | $64.22 | $0.655 | 358,477.0 | -1.02% |
| 2025-11-21 | $65.19 | $64.63 | $0.56 | 72,494.0 | +1.48% |
| 2025-11-20 | $64.39 | $63.97 | $0.42 | 208,781.0 | +0.44% |
| 2025-11-19 | $64.08 | $63.57 | $0.505 | 40,768.0 | -0.50% |
| 2025-11-18 | $64.40 | $64.03 | $0.37 | 63,393.0 | -0.09% |
| 2025-11-17 | $64.63 | $64.16 | $0.47 | 42,859.0 | -0.62% |
| 2025-11-14 | $64.72 | $64.33 | $0.3932 | 64,646.0 | -0.17% |
| 2025-11-13 | $65.04 | $64.67 | $0.37 | 101,787.0 | -0.29% |
| 2025-11-12 | $65.13 | $64.85 | $0.28 | 40,150.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $66.19 | $64.60 | $1.59 | 819,619.0 | -0.15% |
| 2025-11 | $66.03 | $63.15 | $2.88 | 1,877,678.0 | +3.89% |
| 2025-10 | $66.40 | $63.32 | $3.08 | 2,001,911.0 | -1.35% |
| 2025-09 | $66.28 | $63.68 | $2.60 | 1,099,618.0 | -1.98% |
| 2025-08 | $67.63 | $64.14 | $3.49 | 1,176,421.0 | +3.00% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):