Stockscreener 앱 받기
64.30
0.47%
0.30
시간 외 거래:
64.29
-0.010
-0.02%
Ishares Global Consumer Staples Etf 주식 (KXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $64.54 | $64.16 | $0.3799 | 55,469.0 | +0.47% |
| 2025-10-09 | $64.16 | $63.78 | $0.3822 | 77,536.0 | +0.08% |
| 2025-10-08 | $64.14 | $63.81 | $0.3344 | 273,378.0 | -0.12% |
| 2025-10-07 | $64.09 | $63.46 | $0.63 | 25,398.0 | +0.61% |
| 2025-10-06 | $63.82 | $63.58 | $0.2455 | 39,046.0 | -0.59% |
| 2025-10-03 | $64.22 | $63.92 | $0.3042 | 57,152.0 | +0.06% |
| 2025-10-02 | $64.12 | $63.78 | $0.34 | 53,110.0 | -0.19% |
| 2025-10-01 | $64.24 | $63.86 | $0.38 | 71,150.0 | -0.42% |
| 2025-09-30 | $64.41 | $64.03 | $0.3812 | 56,588.0 | +0.59% |
| 2025-09-29 | $64.00 | $63.68 | $0.3244 | 40,545.0 | +0.02% |
| 2025-09-26 | $63.98 | $63.75 | $0.23 | 43,183.0 | +0.22% |
| 2025-09-25 | $64.45 | $63.80 | $0.65 | 30,391.0 | -0.65% |
| 2025-09-24 | $64.47 | $64.20 | $0.2689 | 70,447.0 | -0.40% |
| 2025-09-23 | $64.52 | $64.00 | $0.5174 | 50,126.0 | +0.28% |
| 2025-09-22 | $64.53 | $64.11 | $0.42 | 70,368.0 | -0.68% |
| 2025-09-19 | $64.91 | $64.67 | $0.235 | 41,972.0 | -0.26% |
| 2025-09-18 | $65.17 | $64.94 | $0.2333 | 52,539.0 | -0.76% |
| 2025-09-17 | $65.91 | $65.32 | $0.59 | 75,427.0 | +0.35% |
| 2025-09-16 | $65.31 | $65.03 | $0.28 | 57,501.0 | -0.02% |
| 2025-09-15 | $65.63 | $65.18 | $0.45 | 46,839.0 | -0.61% |
| 2025-09-12 | $65.75 | $65.47 | $0.2819 | 47,327.0 | -0.47% |
| 2025-09-11 | $66.00 | $65.44 | $0.562 | 59,329.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $64.54 | $63.46 | $1.08 | 707,708.0 | -0.11% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):