iShares Global Utilities ETF (JXI)

JXI
🏛️ 미국 →
77.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 64.54 64.74 64.45 64.70 0.0M
2021-12-30 64.43 64.50 64.19 64.50 0.0M
2021-12-29 64.18 64.43 64.07 64.43 0.0M
2021-12-28 63.70 64.10 63.70 64.04 0.0M
2021-12-27 63.28 63.58 63.27 63.58 0.0M
2021-12-23 63.32 63.50 63.32 63.41 0.0M
2021-12-22 62.82 63.30 62.82 63.30 0.0M
2021-12-21 63.06 63.27 62.81 63.04 0.1M
2021-12-20 62.21 62.82 61.98 62.82 0.1M
2021-12-17 63.00 63.10 62.54 62.54 0.1M
2021-12-16 63.05 63.52 63.05 63.28 0.0M
2021-12-15 62.26 63.06 62.15 63.04 0.0M
2021-12-14 62.30 62.30 61.82 62.02 0.0M
2021-12-13 61.91 62.51 61.91 62.39 0.0M
2021-12-10 62.92 63.21 62.92 63.05 0.0M
2021-12-09 62.90 63.00 62.61 62.83 0.0M
2021-12-08 62.95 63.10 62.75 62.99 0.0M
2021-12-07 62.69 63.01 62.47 62.92 0.0M
2021-12-06 61.91 62.84 61.91 62.49 0.0M
2021-12-03 61.02 61.42 60.47 61.42 0.0M
2021-12-02 60.57 61.29 60.57 60.89 0.0M
2021-12-01 60.96 61.67 60.30 60.30 0.0M
2021-11-30 61.76 61.76 60.48 60.50 0.0M
2021-11-29 61.53 61.93 61.45 61.86 0.0M
2021-11-26 61.70 61.80 61.11 61.11 0.0M
2021-11-24 61.71 61.78 61.46 61.78 0.0M
2021-11-23 61.64 61.92 61.64 61.89 0.0M
2021-11-22 61.39 61.95 61.26 61.67 0.0M
2021-11-19 61.39 61.61 61.28 61.61 0.0M
2021-11-18 61.63 61.72 61.45 61.61 0.0M
2021-11-17 61.64 61.78 61.53 61.78 0.0M
2021-11-16 61.99 62.05 61.81 61.81 0.0M
2021-11-15 61.78 62.05 61.78 61.97 0.0M
2021-11-12 61.56 61.63 61.29 61.58 0.0M
2021-11-11 61.87 61.87 61.45 61.61 0.0M
2021-11-10 61.70 62.00 61.70 61.91 0.0M
2021-11-09 61.56 61.78 61.39 61.65 0.0M
2021-11-08 62.16 62.16 61.34 61.59 0.0M
2021-11-05 61.91 62.27 61.89 62.16 0.0M
2021-11-04 62.02 62.02 61.80 61.80 0.0M
2021-11-03 62.02 62.23 61.59 62.04 0.0M
2021-11-02 62.30 62.49 61.92 62.18 0.0M
2021-11-01 62.01 62.32 61.93 62.24 0.0M
2021-10-29 62.10 62.13 61.71 61.86 0.0M
2021-10-28 62.06 62.43 61.92 62.43 0.0M
2021-10-27 62.11 62.28 61.93 61.93 0.0M
2021-10-26 61.81 62.17 61.81 61.91 0.0M
2021-10-25 61.85 61.93 61.66 61.66 0.0M
2021-10-22 61.91 62.06 61.86 61.88 0.0M
2021-10-21 61.79 61.85 61.63 61.63 0.0M
2021-10-20 61.24 61.99 61.24 61.81 0.0M
2021-10-19 60.62 60.95 60.62 60.83 0.0M
2021-10-18 60.22 60.43 60.00 60.13 0.0M
2021-10-15 60.74 60.85 60.57 60.59 0.0M
2021-10-14 60.40 60.80 60.40 60.67 0.0M
2021-10-13 59.53 60.20 59.50 60.20 0.0M
2021-10-12 59.09 59.53 59.05 59.41 0.0M
2021-10-11 59.51 59.57 59.04 59.05 0.0M
2021-10-08 60.24 60.24 59.83 59.83 0.0M
2021-10-07 60.68 60.68 60.17 60.17 0.0M
2021-10-06 59.36 60.35 59.19 60.34 0.0M
2021-10-05 59.77 59.99 59.53 59.76 0.0M
2021-10-04 59.05 59.81 59.05 59.61 0.0M
2021-10-01 59.27 59.40 59.07 59.07 0.0M
2021-09-30 59.29 59.29 58.86 58.86 0.0M
2021-09-29 59.11 59.57 59.00 59.32 0.0M
2021-09-28 59.39 59.48 59.03 59.12 0.0M
2021-09-27 60.22 60.75 59.83 59.96 0.0M
2021-09-24 60.77 60.77 60.42 60.52 0.2M
2021-09-23 61.08 61.39 60.88 60.88 0.0M
2021-09-22 60.73 61.27 60.73 60.83 0.0M
2021-09-21 61.25 61.25 60.82 60.82 0.0M
2021-09-20 60.96 61.01 60.42 60.88 0.0M
2021-09-17 61.91 62.00 61.15 61.15 0.0M
2021-09-16 62.57 62.57 62.00 62.14 0.0M
2021-09-15 62.68 62.72 62.40 62.46 0.0M
2021-09-14 63.39 63.39 62.90 62.90 0.0M
2021-09-13 63.34 63.61 63.10 63.19 0.0M
2021-09-10 63.58 63.58 62.99 62.99 0.0M
2021-09-09 63.84 63.95 63.81 63.81 0.0M
2021-09-08 63.25 64.19 63.25 64.04 0.0M
2021-09-07 63.83 63.83 63.33 63.36 0.0M
2021-09-03 64.44 64.53 63.93 64.21 0.0M
2021-09-02 64.22 64.49 64.22 64.44 0.0M
2021-09-01 63.87 64.30 63.86 64.13 0.0M
2021-08-31 63.51 63.71 63.37 63.55 0.0M
2021-08-30 63.25 63.44 63.05 63.38 0.0M
2021-08-27 63.23 63.46 63.20 63.25 0.1M
2021-08-26 63.50 63.50 63.29 63.33 0.0M
2021-08-25 63.51 63.78 63.43 63.62 0.0M
2021-08-24 63.97 63.97 63.65 63.75 0.0M
2021-08-23 64.52 64.68 64.02 64.16 0.0M
2021-08-20 64.05 64.62 64.05 64.62 0.0M
2021-08-19 63.68 64.01 63.68 63.90 0.0M
2021-08-18 63.75 63.80 63.53 63.73 0.2M
2021-08-17 63.62 63.76 63.15 63.68 0.0M
2021-08-16 63.49 63.96 63.49 63.75 0.0M
2021-08-13 63.08 63.46 63.08 63.43 0.0M
2021-08-12 62.97 63.14 62.86 62.98 0.0M
2021-08-11 62.62 63.10 62.62 62.97 0.0M
2021-08-10 62.44 62.80 62.44 62.51 0.0M
2021-08-09 62.67 62.67 62.35 62.52 0.0M
2021-08-06 62.32 62.64 62.32 62.49 0.0M
2021-08-05 62.01 62.60 62.01 62.55 0.0M
2021-08-04 61.98 62.17 61.71 62.13 0.1M
2021-08-03 62.05 62.19 61.93 62.10 0.1M
2021-08-02 61.55 61.80 61.55 61.64 0.0M
2021-07-30 61.76 61.76 61.19 61.25 0.0M
2021-07-29 61.84 61.99 61.77 61.85 0.0M
2021-07-28 61.76 61.84 61.51 61.83 0.0M
2021-07-27 61.15 61.99 60.92 61.90 0.0M
2021-07-26 61.15 61.23 60.98 61.23 0.0M
2021-07-23 60.68 61.28 60.68 61.28 0.0M
2021-07-22 60.71 60.85 60.53 60.70 0.0M
2021-07-21 60.60 60.91 60.39 60.39 0.0M
2021-07-20 60.35 60.61 60.35 60.47 0.0M
2021-07-19 61.08 61.10 59.95 60.35 0.0M
2021-07-16 61.00 61.63 61.00 61.42 0.0M
2021-07-15 60.56 60.94 60.56 60.94 0.0M
2021-07-14 60.58 60.96 60.35 60.80 0.0M
2021-07-13 60.80 60.80 60.37 60.45 0.0M
2021-07-12 60.67 60.88 60.62 60.85 0.0M
2021-07-09 60.52 60.65 60.37 60.60 0.0M
2021-07-08 60.26 60.38 60.19 60.27 0.0M
2021-07-07 60.36 60.68 60.29 60.67 0.0M
2021-07-06 60.12 60.26 59.68 60.26 0.0M
2021-07-02 60.00 60.09 59.82 60.09 0.0M
2021-07-01 59.56 59.97 59.56 59.88 0.0M
2021-06-30 59.64 59.64 59.23 59.44 0.0M
2021-06-29 60.47 60.47 59.64 59.70 0.1M
2021-06-28 60.19 60.58 60.19 60.43 0.0M
2021-06-25 59.82 60.21 59.77 60.21 0.0M
2021-06-24 59.71 59.88 59.66 59.81 0.2M
2021-06-23 60.36 60.36 59.68 59.73 0.0M
2021-06-22 60.60 60.63 60.42 60.46 0.0M
2021-06-21 60.08 60.73 59.90 60.65 0.0M
2021-06-18 61.03 61.03 60.07 60.08 0.0M
2021-06-17 61.17 61.43 61.00 61.38 0.0M
2021-06-16 62.37 62.48 61.50 61.50 0.0M
2021-06-15 62.00 62.22 61.93 62.20 0.0M
2021-06-14 61.90 62.10 61.83 62.10 0.0M
2021-06-11 61.72 61.78 61.51 61.78 0.0M
2021-06-10 61.33 61.60 61.33 61.59 0.0M
2021-06-09 62.03 62.33 61.98 62.19 0.0M
2021-06-08 62.22 62.22 61.78 61.99 0.0M
2021-06-07 62.17 62.30 62.15 62.22 0.0M
2021-06-04 62.12 62.12 62.00 62.02 0.0M
2021-06-03 61.65 62.08 61.60 61.94 0.0M
2021-06-02 61.71 62.12 61.70 61.90 0.0M
2021-06-01 62.26 62.36 61.87 61.89 0.0M
2021-05-28 62.09 62.31 62.09 62.27 0.0M
2021-05-27 62.42 62.42 62.06 62.06 0.0M
2021-05-26 62.57 62.63 62.42 62.42 0.0M
2021-05-25 62.98 62.98 62.53 62.53 0.0M
2021-05-24 63.11 63.20 62.96 62.96 0.0M
2021-05-21 62.98 63.11 62.82 63.00 0.0M
2021-05-20 62.32 62.97 62.32 62.89 0.0M
2021-05-19 62.17 62.24 61.75 62.24 0.0M
2021-05-18 62.31 62.44 62.28 62.44 0.0M
2021-05-17 62.63 62.83 62.29 62.29 0.0M
2021-05-14 62.43 62.79 62.43 62.67 0.0M
2021-05-13 61.03 62.14 61.03 62.01 0.0M
2021-05-12 62.11 62.13 60.96 60.96 0.0M
2021-05-11 62.59 62.59 62.04 62.30 0.0M
2021-05-10 63.20 63.42 62.94 63.09 0.1M
2021-05-07 62.62 63.09 62.61 62.82 0.0M
2021-05-06 61.90 62.27 61.89 62.26 0.0M
2021-05-05 62.16 62.18 61.62 61.75 0.0M
2021-05-04 62.60 62.60 62.00 62.35 0.0M
2021-05-03 62.71 63.12 62.69 62.76 0.0M
2021-04-30 62.28 62.40 62.18 62.40 0.0M
2021-04-29 62.02 62.36 62.02 62.34 0.0M
2021-04-28 62.29 62.29 62.05 62.20 0.0M
2021-04-27 62.56 62.60 62.27 62.33 0.0M
2021-04-26 62.89 62.89 62.57 62.60 0.0M
2021-04-23 62.99 63.10 62.90 63.03 0.0M
2021-04-22 63.21 63.35 62.90 62.90 0.0M
2021-04-21 63.06 63.06 62.81 62.93 0.0M
2021-04-20 62.72 63.35 62.72 63.33 0.0M
2021-04-19 63.30 63.33 62.98 62.98 0.0M
2021-04-16 62.95 63.24 62.95 62.97 0.0M
2021-04-15 62.13 62.67 62.10 62.67 0.0M
2021-04-14 61.97 62.17 61.86 62.09 0.0M
2021-04-13 61.49 62.17 61.49 62.15 0.0M
2021-04-12 61.77 61.89 61.67 61.78 0.0M
2021-04-09 61.85 61.85 61.62 61.67 0.0M
2021-04-08 61.62 61.80 61.62 61.69 0.0M
2021-04-07 61.50 61.50 61.32 61.41 0.0M
2021-04-06 61.18 61.40 60.97 61.39 0.0M
2021-04-05 60.80 61.55 60.80 61.42 0.0M
2021-04-01 60.45 60.61 60.30 60.61 0.0M
2021-03-31 60.11 60.53 60.11 60.53 0.0M
2021-03-30 60.34 60.34 59.87 60.04 0.0M
2021-03-29 60.10 60.90 60.10 60.70 0.0M
2021-03-26 59.93 60.26 59.84 60.26 0.0M
2021-03-25 59.59 60.02 59.59 60.02 0.0M
2021-03-24 59.21 59.69 59.21 59.45 0.0M
2021-03-23 58.98 59.73 58.91 59.55 0.0M
2021-03-22 58.87 59.07 58.85 58.89 0.0M
2021-03-19 58.66 59.18 58.41 58.89 0.0M
2021-03-18 58.69 58.79 58.40 58.47 0.0M
2021-03-17 59.39 59.39 58.79 58.98 0.0M
2021-03-16 59.44 59.62 59.33 59.56 0.0M
2021-03-15 59.16 59.43 59.12 59.43 0.0M
2021-03-12 58.41 59.01 58.38 59.01 0.0M
2021-03-11 58.54 58.98 58.52 58.52 0.0M
2021-03-10 58.04 58.41 58.04 58.35 0.0M
2021-03-09 57.78 58.08 57.78 57.90 0.0M
2021-03-08 56.44 57.32 56.44 57.00 0.0M
2021-03-05 55.92 56.59 55.75 56.48 0.0M
2021-03-04 56.00 56.64 55.60 55.78 0.0M
2021-03-03 56.40 56.40 55.52 55.73 0.0M
2021-03-02 56.85 56.93 56.44 56.68 0.0M
2021-03-01 56.20 57.19 56.20 56.91 0.0M
2021-02-26 56.96 56.96 55.90 55.90 0.0M
2021-02-25 57.48 57.52 56.85 56.88 0.0M
2021-02-24 57.74 57.74 57.48 57.55 0.0M
2021-02-23 57.37 57.92 57.37 57.86 0.0M
2021-02-22 58.34 58.34 57.28 57.50 0.0M
2021-02-19 59.03 59.03 58.43 58.43 0.0M
2021-02-18 58.82 59.20 58.82 59.10 0.0M
2021-02-17 58.99 58.99 58.60 58.95 0.0M
2021-02-16 59.48 59.48 58.90 58.99 0.0M
2021-02-12 59.67 59.75 59.48 59.64 0.0M
2021-02-11 59.96 59.99 59.75 59.83 0.0M
2021-02-10 60.02 60.05 59.70 59.91 0.0M
2021-02-09 59.76 59.84 59.46 59.75 0.0M
2021-02-08 60.35 60.35 59.86 59.95 0.0M
2021-02-05 60.30 60.57 60.30 60.42 0.0M
2021-02-04 59.97 60.25 59.77 60.25 0.0M
2021-02-03 60.31 60.31 60.05 60.21 0.0M
2021-02-02 59.78 60.56 59.78 60.16 0.0M
2021-02-01 59.73 59.94 59.31 59.74 0.0M
2021-01-29 59.54 59.93 58.96 59.46 0.0M
2021-01-28 59.74 60.53 59.55 60.05 0.0M
2021-01-27 59.72 59.95 59.10 59.21 0.0M
2021-01-26 60.80 60.94 60.67 60.79 0.0M
2021-01-25 60.20 61.10 60.20 61.10 0.0M
2021-01-22 60.12 60.56 60.12 60.38 0.0M
2021-01-21 60.66 60.66 60.41 60.44 0.0M
2021-01-20 60.40 60.83 60.40 60.74 0.0M
2021-01-19 60.89 60.89 60.47 60.48 0.0M
2021-01-15 60.11 60.62 60.06 60.54 0.0M
2021-01-14 60.32 60.70 60.23 60.53 0.1M
2021-01-13 60.19 60.82 60.19 60.68 0.0M
2021-01-12 60.10 60.23 59.46 60.00 0.0M
2021-01-11 60.35 60.37 60.13 60.34 0.0M
2021-01-08 60.75 61.00 60.59 61.00 0.0M
2021-01-07 61.12 61.12 60.45 60.47 0.0M
2021-01-06 60.02 61.24 59.81 60.97 0.0M
2021-01-05 59.38 59.48 59.02 59.42 0.0M
2021-01-04 60.65 60.65 59.33 59.35 0.0M