Hot Features
프리미엄
iShares Advantage Large Cap Income ETF (BALI)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.48465852854 | 30.31 | 30.75 | 29.7901 | 150507 | 30.11055276 | SP |
| 4 | 0.64 | 2.12483399734 | 30.12 | 31.4367 | 29.7901 | 91568 | 30.34389975 | SP |
| 12 | 0.22 | 0.720366732155 | 30.54 | 31.66 | 29.7826 | 113656 | 30.62750938 | SP |
| 26 | 0.715 | 2.3797636878 | 30.045 | 31.66 | 27.45 | 66190 | 30.42002343 | SP |
| 52 | 4.09 | 15.3355830521 | 26.67 | 31.66 | 26.5373 | 41616 | 30.06377489 | SP |
| 156 | 5.98 | 24.1323648103 | 24.78 | 31.66 | 23.96 | 35337 | 29.63681289 | SP |
| 260 | 5.98 | 24.1323648103 | 24.78 | 31.66 | 23.96 | 35337 | 29.63681289 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 30.76 | 0.19 | 0.64 | 30.81 | 30.83 | 30.68 | 65482 |
| 1737070200 | 30.5655 | -0 | -0.01 | 30.58 | 30.6652 | 30.42 | 47226 |
| 1736983800 | 30.57 | 0.51 | 1.70 | 30.47 | 30.6 | 30.43 | 41931 |
| 1736897400 | 30.06 | 0.01 | 0.03 | 30.13 | 30.1969 | 29.9346 | 105803 |
| 1736811000 | 30.05 | 0.02 | 0.07 | 29.8 | 30.09 | 29.7901 | 475625 |
| 1736551800 | 30.03 | -0.42 | -1.38 | 30.31 | 30.31 | 29.95 | 81918 |
| 1736379000 | 30.45 | 0.08 | 0.26 | 30.42 | 30.48 | 30.25 | 55023 |
| 1736292600 | 30.37 | -0.3 | -0.98 | 30.76 | 30.7889 | 30.32 | 61450 |
| 1736206200 | 30.67 | 0.16 | 0.53 | 30.78 | 30.84 | 30.5678 | 127589 |
| 1735947000 | 30.5098 | 0.26 | 0.86 | 30.39 | 30.569 | 30.3301 | 44321 |
| 1735860600 | 30.25 | 0 | 0.00 | 30.45 | 31.4367 | 30.06 | 92523 |
| 1735687800 | 30.25 | -0.14 | -0.46 | 30.4 | 30.46 | 30.215 | 28922 |
| 1735601400 | 30.39 | -0.25 | -0.82 | 30.37 | 30.516 | 30.21 | 29449 |
| 1735342200 | 30.64 | -0.37 | -1.19 | 30.76 | 30.8 | 30.4656 | 50169 |
| 1735255800 | 31.01 | 0.07 | 0.23 | 30.93 | 31.077 | 30.86 | 82633 |
| 1735077840 | 30.9403 | 0.2 | 0.65 | 30.78 | 30.9403 | 30.74 | 20584 |
| 1734996600 | 30.74 | 0.22 | 0.72 | 30.6 | 30.74 | 30.3901 | 46579 |
| 1734737400 | 30.52 | 0.24 | 0.79 | 30.12 | 30.77 | 30.0827 | 162511 |
| 1734651000 | 30.28 | -0.01 | -0.03 | 30.51 | 30.51 | 30.28 | 34570 |
| 1734564600 | 30.29 | -1.08 | -3.44 | 31.2 | 31.27 | 30.29 | 66697 |
| 1734478200 | 31.37 | -0.09 | -0.29 | 31.37 | 31.3999 | 31.28 | 61722 |
| 1734391800 | 31.46 | 0.12 | 0.38 | 31.53 | 31.53 | 31.3817 | 67569 |
| 1734132600 | 31.3401 | -0.09 | -0.29 | 31.49 | 31.535 | 31.2933 | 46856 |
| 1734046200 | 31.43 | -0.12 | -0.38 | 31.5 | 31.5299 | 31.41 | 24338 |
| 1733959800 | 31.55 | 0.24 | 0.77 | 31.52 | 31.57 | 31.49 | 53514 |
| 1733873400 | 31.31 | -0.06 | -0.18 | 31.38 | 31.45 | 31.31 | 43408 |
| 1733787000 | 31.365 | -0.18 | -0.55 | 31.55 | 31.55 | 31.325 | 81327 |
| 1733527800 | 31.54 | -0.06 | -0.19 | 31.63 | 31.6499 | 31.5021 | 75898 |
| 1733441400 | 31.6 | 0.04 | 0.13 | 31.61 | 31.66 | 31.5333 | 95580 |
| 1733355000 | 31.56 | 0.21 | 0.67 | 31.42 | 31.62 | 31.3681 | 51587 |
| 1733268600 | 31.3487 | 0.01 | 0.03 | 31.31 | 31.38 | 31.26 | 40361 |
| 1733182200 | 31.34 | -0.15 | -0.47 | 31.33 | 31.3669 | 31.2533 | 18595 |
| 1732917840 | 31.4875 | 0.11 | 0.34 | 31.41 | 31.5365 | 31.355 | 8033 |
| 1732750200 | 31.38 | -0.03 | -0.10 | 31.44 | 31.44 | 31.28 | 40841 |
| 1732663800 | 31.41 | 0.23 | 0.75 | 31.28 | 31.45 | 31.19 | 60805 |
| 1732577400 | 31.1752 | 0.09 | 0.27 | 31.26 | 31.32 | 31.03 | 91050 |
| 1732318200 | 31.09 | 0.05 | 0.15 | 31.03 | 31.12 | 31.0289 | 81318 |
| 1732231800 | 31.0439 | 0.11 | 0.37 | 31.02 | 31.12 | 30.746269 | 57945 |
| 1732145400 | 30.93 | -0.01 | -0.03 | 30.93 | 30.94 | 30.675074 | 43486 |
| 1732059000 | 30.94 | 0.14 | 0.45 | 30.63 | 30.9666 | 30.63 | 45297 |
| 1731972600 | 30.8 | 0.1 | 0.31 | 30.68 | 30.89 | 30.68 | 31163 |
| 1731713400 | 30.705 | -0.43 | -1.37 | 30.98 | 30.98 | 30.625 | 57146 |
| 1731627000 | 31.13 | -0.2 | -0.64 | 31.36 | 31.36 | 31.06 | 130884 |
| 1731540600 | 31.33 | 0.04 | 0.14 | 31.36 | 31.5 | 31.24 | 92673 |
| 1731454200 | 31.2855 | -0.05 | -0.17 | 31.35 | 31.35 | 31.2102 | 45079 |
| 1731367800 | 31.34 | 0.03 | 0.11 | 31.54 | 31.54 | 31.27 | 59895 |
| 1731108600 | 31.3057 | 0.06 | 0.18 | 31.17 | 31.48 | 31.17 | 68009 |
| 1731022200 | 31.25 | 0.34 | 1.10 | 30.96 | 31.28 | 30.96 | 51551 |
| 1730935800 | 30.91 | 0.63 | 2.08 | 30.9 | 30.94 | 30.6001 | 89154 |
| 1730849400 | 30.28 | 0.36 | 1.19 | 30.04 | 30.3293 | 30.04 | 32452 |
| 1730763000 | 29.9246 | -0.09 | -0.28 | 29.98 | 30.06 | 29.7826 | 122290 |
| 1730500200 | 30.01 | 0.02 | 0.07 | 30.04 | 30.2 | 30 | 61515 |
| 1730413800 | 29.99 | -0.52 | -1.70 | 30.36 | 30.4 | 29.99 | 296742 |
| 1730327400 | 30.51 | -0.03 | -0.09 | 30.58 | 30.76 | 30.449 | 2417316 |
| 1730241000 | 30.5367 | 0.05 | 0.15 | 30.45 | 30.596 | 30.35 | 13582 |
| 1730154600 | 30.49 | 0.11 | 0.36 | 30.6 | 30.6 | 30.46 | 14134 |
| 1729895400 | 30.38 | -0.07 | -0.23 | 30.54 | 30.81 | 30.3795 | 21015 |
| 1729809000 | 30.45 | 0.09 | 0.30 | 30.41 | 30.45 | 30.33 | 16366 |
| 1729722600 | 30.36 | -0.27 | -0.88 | 30.57 | 30.57 | 30.17 | 22080 |
| 1729636200 | 30.63 | 0.09 | 0.28 | 30.46 | 30.65 | 30.39 | 27913 |
| 1729549800 | 30.5436 | -0.1 | -0.33 | 30.65 | 30.65 | 30.465 | 21900 |
| 1729290600 | 30.6433 | 0.05 | 0.17 | 30.625 | 30.7 | 30.53 | 19579 |
