Hot Features
프리미엄
ishares Inflation Hedged Us Aggregate Bond ETF (AGIH)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0711 | -0.288438133874 | 24.65 | 24.65 | 24.52 | 88 | 24.5447395 | SP |
| 4 | -0.1611 | -0.651172190784 | 24.74 | 24.7729 | 24.52 | 30 | 24.57102183 | SP |
| 12 | -0.3961 | -1.58598598599 | 24.975 | 25.25 | 24.52 | 18 | 24.75552778 | SP |
| 26 | 0.1439 | 0.58890935134 | 24.435 | 25.25 | 24.16 | 16 | 24.67190157 | SP |
| 52 | 0.664 | 2.77651171445 | 23.9149 | 25.25 | 23.86 | 18 | 24.51089571 | SP |
| 156 | -0.7811 | -3.08004731861 | 25.36 | 26.21 | 23.25 | 34 | 24.82451486 | SP |
| 260 | -0.7811 | -3.08004731861 | 25.36 | 26.21 | 23.25 | 34 | 24.82451486 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 24.5789 | -0.02 | -0.09 | 24.5789 | 24.5789 | 24.5789 | 4 |
| 1732059000 | 24.6 | 0.04 | 0.16 | 24.6 | 24.6 | 24.6 | 2 |
| 1731972600 | 24.5605 | 0.02 | 0.09 | 24.52 | 24.5605 | 24.52 | 109 |
| 1731713400 | 24.5382 | -0.04 | -0.15 | 24.545 | 24.57 | 24.5382 | 319 |
| 1731627000 | 24.575 | 0.01 | 0.05 | 24.65 | 24.65 | 24.575 | 4 |
| 1731540600 | 24.5627 | -0.01 | -0.03 | 24.5627 | 24.5627 | 24.5627 | 2 |
| 1731454200 | 24.57 | -0.14 | -0.57 | 24.57 | 24.57 | 24.57 | 1 |
| 1731367800 | 24.7097 | -0.06 | -0.26 | 24.72 | 24.72 | 24.7097 | 5 |
| 1731108600 | 24.7729 | 0.06 | 0.26 | 24.72 | 24.7729 | 24.72 | 2 |
| 1731022200 | 24.7084 | 0.14 | 0.55 | 24.68 | 24.7084 | 24.68 | 16 |
| 1730935800 | 24.5731 | -0.03 | -0.13 | 24.5731 | 24.5731 | 24.5731 | 6 |
| 1730849400 | 24.6049 | 0.07 | 0.31 | 24.6049 | 24.6049 | 24.6049 | 1 |
| 1730763000 | 24.53 | -0.02 | -0.07 | 24.53 | 24.53 | 24.53 | 1 |
| 1730500200 | 24.5478 | -0.08 | -0.32 | 24.5478 | 24.5478 | 24.5478 | 1 |
| 1730413800 | 24.6254 | -0.04 | -0.16 | 24.62 | 24.6254 | 24.62 | 67 |
| 1730327400 | 24.665 | 0.03 | 0.12 | 24.72 | 24.72 | 24.665 | 41 |
| 1730241000 | 24.6349 | 0.03 | 0.14 | 24.6349 | 24.6349 | 24.6349 | 2 |
| 1730154600 | 24.6 | -0.05 | -0.21 | 24.6 | 24.6 | 24.6 | 2 |
| 1729895400 | 24.6512 | -0.09 | -0.36 | 24.71 | 24.71 | 24.6512 | 5 |
| 1729809000 | 24.74 | 0.03 | 0.14 | 24.74 | 24.74 | 24.74 | 1 |
| 1729722600 | 24.7059 | -0.09 | -0.35 | 24.7059 | 24.7059 | 24.7059 | 1 |
| 1729636200 | 24.7936 | 0.05 | 0.22 | 24.7936 | 24.7936 | 24.7936 | 2 |
| 1729549800 | 24.7404 | -0.18 | -0.74 | 24.86 | 24.86 | 24.7404 | 9 |
| 1729290600 | 24.9244 | 0.02 | 0.10 | 24.945 | 24.945 | 24.9244 | 3 |
| 1729204200 | 24.8999 | -0.08 | -0.32 | 24.93 | 24.93 | 24.8999 | 3 |
| 1729117800 | 24.9791 | 0 | 0.01 | 24.95 | 24.9791 | 24.95 | 10 |
| 1729031400 | 24.9758 | 0.05 | 0.18 | 24.9758 | 24.9758 | 24.9758 | 2 |
| 1728945000 | 24.93 | -0.04 | -0.15 | 24.91 | 24.93 | 24.91 | 3 |
| 1728685800 | 24.9679 | 0.04 | 0.15 | 24.9679 | 24.9679 | 24.9679 | 2 |
| 1728599400 | 24.93 | 0.03 | 0.12 | 24.87 | 24.93 | 24.87 | 5 |
| 1728513000 | 24.8993 | -0.03 | -0.10 | 24.84 | 24.8993 | 24.84 | 5 |
| 1728426600 | 24.925 | 0.05 | 0.19 | 24.83 | 24.925 | 24.83 | 3 |
| 1728340200 | 24.8782 | -0.03 | -0.13 | 24.8782 | 24.8782 | 24.8782 | 8 |
| 1728081000 | 24.91 | -0.14 | -0.54 | 24.9 | 24.91 | 24.9 | 12 |
| 1727994600 | 25.0459 | -0.1 | -0.38 | 25.0459 | 25.0459 | 25.0459 | 1 |
| 1727908200 | 25.1409 | -0.11 | -0.42 | 25.15 | 25.15 | 25.1409 | 103 |
| 1727821800 | 25.2481 | 0.09 | 0.37 | 25.25 | 25.25 | 25.2481 | 5 |
| 1727735400 | 25.155 | -0.02 | -0.08 | 25.2 | 25.2 | 25.155 | 3 |
| 1727476200 | 25.1758 | 0.05 | 0.18 | 25.1758 | 25.1758 | 25.1758 | 1 |
| 1727389800 | 25.13 | -0.01 | -0.04 | 25.09 | 25.13 | 25.09 | 6 |
| 1727303400 | 25.1413 | -0.09 | -0.37 | 25.1413 | 25.1413 | 25.1413 | 1 |
| 1727217000 | 25.235 | 0.06 | 0.24 | 25.235 | 25.235 | 25.235 | 1 |
| 1727130600 | 25.175 | -0.01 | -0.04 | 25.175 | 25.175 | 25.175 | 3 |
| 1726871400 | 25.1849 | -0.03 | -0.11 | 25.1849 | 25.1849 | 25.1849 | 4 |
| 1726785000 | 25.2121 | 0.08 | 0.32 | 25.15 | 25.2121 | 25.15 | 3 |
| 1726698600 | 25.1323 | -0.07 | -0.29 | 25.17 | 25.17 | 25.1323 | 4 |
| 1726612200 | 25.205 | -0 | -0.01 | 25.205 | 25.205 | 25.205 | 2 |
| 1726525800 | 25.208 | 0.07 | 0.26 | 25.17 | 25.208 | 25.17 | 2 |
| 1726266600 | 25.142 | 0.09 | 0.35 | 25.142 | 25.142 | 25.142 | 2 |
| 1726180200 | 25.055 | 0 | 0.00 | 25.05 | 25.055 | 25.05 | 6 |
| 1726093800 | 25.0549 | 0.03 | 0.12 | 25 | 25.0549 | 25 | 13 |
| 1726007400 | 25.025 | 0.04 | 0.15 | 24.93 | 25.025 | 24.93 | 3 |
| 1725921000 | 24.9883 | 0.07 | 0.29 | 24.97 | 24.9883 | 24.97 | 32 |
| 1725661800 | 24.915 | -0.01 | -0.04 | 24.94 | 24.94 | 24.915 | 8 |
| 1725575400 | 24.925 | 0.01 | 0.05 | 24.96 | 24.96 | 24.925 | 3 |
| 1725489000 | 24.9115 | -0.03 | -0.13 | 24.9115 | 24.9115 | 24.9115 | 86 |
| 1725402600 | 24.945 | 0.04 | 0.16 | 24.945 | 24.945 | 24.945 | 52 |
| 1725057000 | 24.9053 | -0.07 | -0.28 | 24.9053 | 24.9053 | 24.9053 | 22 |
| 1724970600 | 24.975 | -0.04 | -0.14 | 24.975 | 24.975 | 24.975 | 8 |
| 1724884200 | 25.011 | -0.01 | -0.06 | 25.02 | 25.02 | 25.011 | 6 |
| 1724797800 | 25.025 | 0.01 | 0.05 | 24.92 | 25.025 | 24.92 | 2 |
| 1724711400 | 25.0117 | 0.01 | 0.03 | 25.07 | 25.07 | 25.0117 | 4 |
| 1724452200 | 25.005 | 0.16 | 0.64 | 25.005 | 25.005 | 25.005 | 1 |
| 1724365800 | 24.845 | -0.07 | -0.28 | 24.845 | 24.845 | 24.845 | 0 |
| 1724279400 | 24.915 | 0.04 | 0.14 | 24.9 | 24.915 | 24.9 | 8 |
