Hot Features
프리미엄
iShares MSCI China Small Cap (ECNS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 2.28215767635 | 24.1 | 24.69 | 23.32 | 19661 | 23.78623714 | SP |
| 4 | -0.55 | -2.18253968254 | 25.2 | 25.9706 | 23.32 | 14564 | 24.72614662 | SP |
| 12 | -2.26 | -8.3983649201 | 26.91 | 28.8 | 23.32 | 17253 | 26.07654097 | SP |
| 26 | 0.78 | 3.26770004189 | 23.87 | 33.04 | 21.5234 | 22963 | 26.76226448 | SP |
| 52 | 1.77 | 7.73601398601 | 22.88 | 33.04 | 20.81 | 19820 | 25.56568657 | SP |
| 156 | -22.6 | -47.8306878307 | 47.25 | 48.8941 | 20.81 | 16256 | 30.07190809 | SP |
| 260 | -19.2 | -43.7856328392 | 43.85 | 65.8981 | 20.81 | 18237 | 39.67111254 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 24.65 | 0.5 | 2.07 | 24.45 | 24.845 | 24.45 | 8255 |
| 1737070200 | 24.15 | 0.09 | 0.37 | 24.15 | 24.16 | 24.03 | 12166 |
| 1736983800 | 24.06 | 0.04 | 0.17 | 24.11 | 24.1499 | 24.03 | 6824 |
| 1736897400 | 24.02 | 0.43 | 1.82 | 24.13 | 24.13 | 24.02 | 8114 |
| 1736811000 | 23.59 | -0.28 | -1.17 | 23.78 | 23.95 | 23.32 | 50551 |
| 1736551800 | 23.87 | -0.67 | -2.73 | 24.05 | 24.05 | 23.781 | 19897 |
| 1736379000 | 24.54 | -0.29 | -1.17 | 24.26 | 24.54 | 24.26 | 12763 |
| 1736292600 | 24.83 | -0.08 | -0.32 | 24.9 | 24.995 | 24.81 | 2760 |
| 1736206200 | 24.91 | -0.14 | -0.56 | 25.2 | 25.37 | 24.81 | 20940 |
| 1735947000 | 25.05 | -0.07 | -0.28 | 24.92 | 25.05 | 24.88 | 4486 |
| 1735860600 | 25.12 | -0.41 | -1.62 | 25.22 | 25.33 | 25.1 | 18234 |
| 1735687800 | 25.5341 | -0.09 | -0.34 | 25.6 | 25.685 | 25.48 | 7865 |
| 1735601400 | 25.62 | -0.1 | -0.39 | 25.68 | 25.68 | 25.44 | 9173 |
| 1735342200 | 25.72 | -0.02 | -0.08 | 25.71 | 25.72 | 25.53 | 19532 |
| 1735255800 | 25.74 | -0.03 | -0.10 | 25.74 | 25.9706 | 25.725 | 22979 |
| 1735077840 | 25.7654 | 0.22 | 0.86 | 25.73 | 25.83 | 25.67 | 4231 |
| 1734996600 | 25.5463 | 0.03 | 0.10 | 25.36 | 25.56 | 25.36 | 8208 |
| 1734737400 | 25.52 | 0.32 | 1.27 | 25.2 | 25.5974 | 25.2 | 17215 |
| 1734651000 | 25.2 | 0.12 | 0.46 | 25.22 | 25.31 | 25.13 | 12045 |
| 1734564600 | 25.0834 | -0.58 | -2.27 | 25.56 | 25.56 | 24.95 | 35455 |
| 1734478200 | 25.665 | -0.72 | -2.74 | 25.41 | 25.7299 | 25.38 | 9604 |
| 1734391800 | 26.3885 | -0.44 | -1.65 | 26.52 | 26.55 | 26.36 | 9985 |
| 1734132600 | 26.83 | -0.44 | -1.62 | 26.94 | 26.97 | 26.74 | 13435 |
| 1734046200 | 27.2705 | -0.11 | -0.42 | 27.0542 | 27.3664 | 27.0542 | 9830 |
| 1733959800 | 27.3846 | 0.3 | 1.12 | 27.16 | 27.3846 | 27.1148 | 12037 |
| 1733873400 | 27.08 | -1.28 | -4.51 | 27 | 27.19 | 26.9011 | 24533 |
| 1733787000 | 28.36 | 1.89 | 7.12 | 28.17 | 28.8 | 28.17 | 13980 |
| 1733527800 | 26.4748 | 0.11 | 0.44 | 26.56 | 26.6192 | 26.4748 | 2300 |
| 1733441400 | 26.36 | 0.22 | 0.84 | 26.25 | 26.4116 | 26.25 | 3056 |
| 1733355000 | 26.14 | -0.32 | -1.19 | 26.42 | 26.42 | 26.1125 | 11815 |
| 1733268600 | 26.455 | 0.03 | 0.13 | 26.42 | 26.58 | 26.42 | 3853 |
| 1733182200 | 26.42 | 0.16 | 0.61 | 26.4 | 26.42 | 26.17 | 9637 |
| 1732917840 | 26.26 | 0.28 | 1.08 | 25.97 | 26.33 | 25.97 | 7432 |
| 1732750200 | 25.98 | 0.73 | 2.89 | 25.8 | 26 | 25.8 | 13112 |
| 1732663800 | 25.25 | -0.2 | -0.79 | 25.4 | 25.4 | 25.1615 | 8936 |
| 1732577400 | 25.45 | 0.22 | 0.87 | 25.22 | 25.4599 | 25.22 | 22424 |
| 1732318200 | 25.23 | -0.6 | -2.32 | 25.19 | 25.23 | 25.09 | 6544 |
| 1732231800 | 25.83 | -0.29 | -1.11 | 25.84 | 25.92 | 25.83 | 5796 |
| 1732145400 | 26.12 | 0.36 | 1.40 | 26.1 | 26.13 | 26 | 16149 |
| 1732059000 | 25.76 | -0.09 | -0.35 | 25.71 | 25.763 | 25.68 | 6977 |
| 1731972600 | 25.85 | 0.17 | 0.66 | 25.8 | 25.85 | 25.69 | 7320 |
| 1731713400 | 25.6802 | -0.01 | -0.04 | 25.76 | 25.86 | 25.6 | 42485 |
| 1731627000 | 25.69 | -0.45 | -1.72 | 25.92 | 25.92 | 25.69 | 9619 |
| 1731540600 | 26.14 | -0.12 | -0.46 | 26.3 | 26.3 | 25.97 | 15151 |
| 1731454200 | 26.26 | -0.59 | -2.20 | 26.49 | 26.49 | 26.1001 | 24776 |
| 1731367800 | 26.85 | 0.15 | 0.56 | 26.99 | 27.06 | 26.85 | 12604 |
| 1731108600 | 26.7 | -1.39 | -4.95 | 26.85 | 26.91 | 26.6 | 51139 |
| 1731022200 | 28.09 | 1.25 | 4.66 | 28.0599 | 28.25 | 28.04 | 67350 |
| 1730935800 | 26.84 | -0.39 | -1.43 | 26.4201 | 26.92 | 26.42 | 36721 |
| 1730849400 | 27.23 | 0.62 | 2.33 | 27.16 | 27.23 | 27 | 17970 |
| 1730763000 | 26.61 | 0.15 | 0.57 | 26.67 | 26.9289 | 26.58 | 10999 |
| 1730500200 | 26.46 | -0.1 | -0.38 | 26.69 | 26.72 | 26.3819 | 8494 |
| 1730413800 | 26.56 | -0.04 | -0.15 | 26.53 | 26.58 | 26.322 | 5589 |
| 1730327400 | 26.6 | -0.01 | -0.04 | 26.38 | 26.6656 | 26.3786 | 28364 |
| 1730241000 | 26.61 | -0.65 | -2.38 | 27.06 | 27.06 | 26.61 | 14045 |
| 1730154600 | 27.26 | 0.7 | 2.64 | 26.79 | 27.33 | 26.79 | 14394 |
| 1729895400 | 26.56 | 0.18 | 0.70 | 26.91 | 26.91 | 26.47 | 76883 |
| 1729809000 | 26.3764 | -0.26 | -0.99 | 26.45 | 26.45 | 26.23 | 14163 |
| 1729722600 | 26.64 | -0.47 | -1.73 | 27 | 27 | 26.63 | 18445 |
| 1729636200 | 27.11 | 0.49 | 1.84 | 26.83 | 27.26 | 26.83 | 22232 |
| 1729549800 | 26.62 | -0.38 | -1.41 | 26.56 | 26.75 | 26.39 | 51603 |
| 1729290600 | 27 | 1.23 | 4.77 | 27.22 | 27.22 | 26.89 | 53195 |
