Hot Features
프리미엄
iShares California Muni Bond ETF (CMF)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.104675505932 | 57.32 | 57.5 | 57.19 | 274985 | 57.35902546 | SP |
| 4 | 0.55 | 0.969846587903 | 56.71 | 57.5 | 56.6167 | 347566 | 57.0183718 | SP |
| 12 | -0.7 | -1.2077294686 | 57.96 | 58.017 | 56.345 | 509267 | 56.99469251 | SP |
| 26 | -0.36 | -0.624783061437 | 57.62 | 58.18 | 56.345 | 443854 | 57.23052653 | SP |
| 52 | -0.34 | -0.590277777778 | 57.6 | 58.18 | 56.32 | 336064 | 57.25728329 | SP |
| 156 | -2.7 | -4.50300200133 | 59.96 | 60.06 | 53.91 | 363276 | 56.46618445 | SP |
| 260 | -5.44 | -8.67623604466 | 62.7 | 63.23 | 53.0001 | 273936 | 57.44756408 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 57.26 | -0.2 | -0.35 | 57.19 | 57.3199 | 57.19 | 270214 |
| 1740785400 | 57.46 | 0.1 | 0.17 | 57.42 | 57.47 | 57.38 | 224796 |
| 1740699000 | 57.36 | -0.07 | -0.12 | 57.27 | 57.36 | 57.2629 | 207237 |
| 1740612600 | 57.43 | 0.09 | 0.15 | 57.31 | 57.5 | 57.2857 | 156377 |
| 1740526200 | 57.345 | 0.28 | 0.50 | 57.32 | 57.38 | 57.26 | 516301 |
| 1740439800 | 57.06 | -0.05 | -0.09 | 57.05 | 57.1657 | 57.05 | 261032 |
| 1740180600 | 57.11 | 0.17 | 0.30 | 56.94 | 57.1699 | 56.94 | 306124 |
| 1740094200 | 56.94 | 0.06 | 0.11 | 56.88 | 56.99 | 56.88 | 343648 |
| 1740007800 | 56.88 | 0.06 | 0.11 | 56.74 | 56.9277 | 56.74 | 448636 |
| 1739921400 | 56.82 | -0.07 | -0.12 | 56.7 | 56.9199 | 56.7 | 236244 |
| 1739575800 | 56.89 | 0.05 | 0.09 | 56.95 | 57.02 | 56.89 | 256577 |
| 1739489400 | 56.84 | 0.18 | 0.32 | 56.74 | 56.945 | 56.74 | 288667 |
| 1739403000 | 56.66 | -0.26 | -0.46 | 56.75 | 56.75 | 56.6167 | 482085 |
| 1739316600 | 56.92 | -0.06 | -0.11 | 56.98 | 56.98 | 56.91 | 208668 |
| 1739230200 | 56.98 | 0.05 | 0.09 | 57 | 57.05 | 56.98 | 958524 |
| 1738971000 | 56.93 | -0.05 | -0.09 | 57.03 | 57.03 | 56.91 | 227036 |
| 1738884600 | 56.98 | -0.09 | -0.16 | 57 | 57.12 | 56.98 | 372494 |
| 1738798200 | 57.07 | 0.12 | 0.21 | 57.02 | 57.16 | 57.02 | 291123 |
| 1738711800 | 56.95 | 0.2 | 0.35 | 56.71 | 56.96 | 56.675 | 541873 |
| 1738625400 | 56.75 | -0.21 | -0.37 | 56.88 | 56.98 | 56.75 | 313215 |
| 1738366200 | 56.96 | -0.07 | -0.12 | 56.96 | 57.0433 | 56.88 | 315934 |
| 1738279800 | 57.03 | 0.1 | 0.18 | 56.98 | 57.0599 | 56.96 | 220239 |
| 1738193400 | 56.93 | -0.06 | -0.11 | 56.98 | 56.9916 | 56.835 | 298166 |
| 1738107000 | 56.99 | -0.04 | -0.07 | 56.99 | 57.045 | 56.9328 | 249919 |
| 1738020600 | 57.03 | 0.23 | 0.40 | 57.01 | 57.06 | 56.92 | 483342 |
| 1737761400 | 56.8 | -0.07 | -0.12 | 56.75 | 56.8185 | 56.7298 | 205069 |
| 1737675000 | 56.87 | 0 | 0.00 | 56.87 | 56.87 | 56.87 | 0 |
| 1737588600 | 56.87 | 0.04 | 0.07 | 56.81 | 56.9462 | 56.81 | 326825 |
| 1737502200 | 56.83 | 0.05 | 0.09 | 56.82 | 56.86 | 56.78 | 460919 |
| 1737156600 | 56.78 | 0.19 | 0.34 | 56.67 | 56.83 | 56.67 | 377738 |
| 1737070200 | 56.59 | 0.11 | 0.19 | 56.49 | 56.66 | 56.49 | 430421 |
| 1736983800 | 56.48 | 0.07 | 0.12 | 56.63 | 56.68 | 56.47 | 606220 |
| 1736897400 | 56.41 | -0.18 | -0.32 | 56.58 | 56.58 | 56.345 | 1604640 |
| 1736811000 | 56.59 | -0.18 | -0.32 | 56.77 | 56.78 | 56.5 | 1589629 |
| 1736551800 | 56.77 | -0.19 | -0.33 | 56.99 | 57.009 | 56.73 | 1057436 |
| 1736379000 | 56.96 | -0.12 | -0.21 | 57.1 | 57.11 | 56.91 | 334346 |
| 1736292600 | 57.08 | -0.22 | -0.38 | 57.2 | 57.2638 | 57.08 | 350686 |
| 1736206200 | 57.3 | 0.05 | 0.09 | 57.27 | 57.3 | 57.2 | 359019 |
| 1735947000 | 57.25 | -0.11 | -0.19 | 57.33 | 57.34 | 57.25 | 275577 |
| 1735860600 | 57.36 | 0.08 | 0.14 | 57.3 | 57.4756 | 57.27 | 430552 |
| 1735687800 | 57.28 | -0.06 | -0.10 | 57.35 | 57.655 | 57.21 | 1127345 |
| 1735601400 | 57.34 | 0.26 | 0.46 | 57.1 | 57.437 | 57.1 | 597259 |
| 1735342200 | 57.08 | -0.03 | -0.05 | 57.09 | 57.1651 | 57.005 | 654538 |
| 1735255800 | 57.11 | 0.16 | 0.28 | 56.97 | 57.11 | 56.83 | 1077454 |
| 1735077840 | 56.95 | -0.19 | -0.33 | 57.1 | 57.1 | 56.94 | 357619 |
| 1734996600 | 57.14 | 0.12 | 0.21 | 56.93 | 57.14 | 56.8803 | 762028 |
| 1734737400 | 57.02 | 0.25 | 0.44 | 56.87 | 57.07 | 56.87 | 797111 |
| 1734651000 | 56.77 | -0.25 | -0.44 | 56.95 | 56.95 | 56.65 | 1878127 |
| 1734564600 | 57.02 | -0.47 | -0.82 | 57.28 | 57.295 | 57.02 | 664270 |
| 1734478200 | 57.49 | -0.09 | -0.16 | 57.55 | 57.609 | 57.43 | 553570 |
| 1734391800 | 57.58 | 0.03 | 0.05 | 57.66 | 57.66 | 57.58 | 575041 |
| 1734132600 | 57.55 | -0.16 | -0.28 | 57.6 | 57.61 | 57.495 | 461800 |
| 1734046200 | 57.71 | -0.11 | -0.19 | 57.76 | 57.79 | 57.585 | 328657 |
| 1733959800 | 57.82 | -0.12 | -0.21 | 58.01 | 58.017 | 57.8 | 367753 |
| 1733873400 | 57.94 | -0.07 | -0.12 | 57.96 | 57.98 | 57.91 | 314616 |
| 1733787000 | 58.01 | -0.07 | -0.12 | 58.04 | 58.06 | 57.9935 | 365458 |
| 1733527800 | 58.08 | 0.03 | 0.05 | 58.09 | 58.1 | 58.025 | 339657 |
| 1733441400 | 58.05 | -0.02 | -0.03 | 58.07 | 58.07 | 57.97 | 262461 |
| 1733355000 | 58.07 | 0.12 | 0.21 | 58.08 | 58.08 | 57.905 | 345684 |
