Hot Features
프리미엄
iShares MSCI Global Energy Producers (FILL)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -4.55114822547 | 23.95 | 23.95 | 22.735 | 12333 | 23.30693889 | SP |
| 4 | -0.37 | -1.59276797245 | 23.23 | 24.45 | 22.735 | 8930 | 23.68829204 | SP |
| 12 | -1.79 | -7.261663286 | 24.65 | 24.65 | 22.09 | 14603 | 23.44349365 | SP |
| 26 | -2.13 | -8.52340936375 | 24.99 | 26.4295 | 22.09 | 13276 | 24.2675189 | SP |
| 52 | -2.04 | -8.19277108434 | 24.9 | 27.99 | 22.09 | 17056 | 25.51672264 | SP |
| 156 | 1.57 | 7.37435415688 | 21.29 | 27.99 | 19.11 | 25853 | 23.86786868 | SP |
| 260 | 7.8 | 51.7928286853 | 15.06 | 27.99 | 7.77 | 32268 | 18.89528944 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 22.91 | -0.73 | -3.10 | 23.81 | 23.81 | 22.735 | 25576 |
| 1740785400 | 23.6426 | 0.11 | 0.48 | 23.45 | 23.6426 | 23.37 | 8722 |
| 1740699000 | 23.529 | -0.02 | -0.07 | 23.55 | 23.7343 | 23.51 | 10990 |
| 1740612600 | 23.5456 | -0.1 | -0.44 | 23.66 | 23.66 | 23.4638 | 7988 |
| 1740526200 | 23.65 | -0.3 | -1.25 | 23.95 | 23.95 | 23.5633 | 8388 |
| 1740439800 | 23.95 | -0.01 | -0.06 | 23.96 | 24.0053 | 23.89 | 19800 |
| 1740180600 | 23.9633 | -0.49 | -1.99 | 24.27 | 24.27 | 23.9633 | 7872 |
| 1740094200 | 24.45 | 0.3 | 1.24 | 24.23 | 24.45 | 24.23 | 3681 |
| 1740007800 | 24.15 | 0.06 | 0.23 | 24.16 | 24.31 | 24.1422 | 6669 |
| 1739921400 | 24.0936 | 0.22 | 0.94 | 23.93 | 24.2 | 23.93 | 10899 |
| 1739575800 | 23.87 | 0.07 | 0.32 | 23.98 | 24.05 | 23.87 | 7554 |
| 1739489400 | 23.795 | 0.11 | 0.45 | 23.64 | 23.8413 | 23.64 | 1978 |
| 1739403000 | 23.6882 | -0.47 | -1.93 | 24 | 24.075 | 23.68 | 5340 |
| 1739316600 | 24.1533 | 0.17 | 0.72 | 24.02 | 24.24 | 24.02 | 4590 |
| 1739230200 | 23.98 | 0.47 | 2.00 | 23.7 | 23.98 | 23.7 | 9196 |
| 1738971000 | 23.51 | -0.05 | -0.20 | 23.63 | 23.7 | 23.51 | 5332 |
| 1738884600 | 23.5574 | -0.27 | -1.14 | 23.92 | 23.92 | 23.4688 | 10543 |
| 1738798200 | 23.83 | 0.05 | 0.21 | 23.82 | 23.835 | 23.7402 | 9278 |
| 1738711800 | 23.78 | 0.55 | 2.37 | 23.23 | 23.82 | 23.23 | 5282 |
| 1738625400 | 23.23 | -0.06 | -0.26 | 23.12 | 23.36 | 23.05 | 8956 |
| 1738366200 | 23.29 | -0.52 | -2.18 | 23.8 | 23.8 | 23.29 | 10615 |
| 1738279800 | 23.81 | 0.21 | 0.91 | 23.78 | 23.91 | 23.725 | 15615 |
| 1738193400 | 23.5951 | 0.07 | 0.28 | 23.43 | 23.6451 | 23.43 | 17950 |
| 1738107000 | 23.53 | -0.26 | -1.07 | 23.82 | 23.82 | 23.468 | 18162 |
| 1738020600 | 23.785 | -0.06 | -0.25 | 23.78 | 23.8834 | 23.63 | 56330 |
| 1737761400 | 23.845 | -0.13 | -0.52 | 24.13 | 24.13 | 23.845 | 37629 |
| 1737675000 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
| 1737588600 | 23.97 | -0.26 | -1.07 | 24.12 | 24.255 | 23.97 | 11738 |
| 1737502200 | 24.2301 | -0.19 | -0.76 | 24.35 | 24.35 | 24.185 | 7281 |
| 1737156600 | 24.4157 | 0.12 | 0.49 | 24.3 | 24.42 | 24.3 | 7852 |
| 1737070200 | 24.2972 | 0.03 | 0.11 | 24.2 | 24.34 | 24.146 | 5627 |
| 1736983800 | 24.27 | 0.26 | 1.08 | 24.16 | 24.27 | 24.1201 | 13819 |
| 1736897400 | 24.01 | 0.17 | 0.72 | 23.82 | 24.01 | 23.7561 | 4534 |
| 1736811000 | 23.8384 | 0.33 | 1.40 | 23.56 | 23.98 | 23.55 | 13484 |
| 1736551800 | 23.5099 | 0.07 | 0.30 | 23.63 | 23.8193 | 23.44 | 14876 |
| 1736379000 | 23.44 | -0.09 | -0.38 | 23.36 | 23.44 | 23.31 | 26838 |
| 1736292600 | 23.53 | 0.24 | 1.03 | 23.51 | 23.655 | 23.3961 | 22617 |
| 1736206200 | 23.29 | 0.01 | 0.05 | 23.41 | 23.6228 | 23.25 | 43303 |
| 1735947000 | 23.2775 | 0.19 | 0.82 | 23.27 | 23.3289 | 23.211 | 8129 |
| 1735860600 | 23.0886 | 0.25 | 1.11 | 23.01 | 23.1738 | 22.9773 | 14596 |
| 1735687800 | 22.8362 | 0.22 | 0.96 | 22.57 | 22.8699 | 22.57 | 16894 |
| 1735601400 | 22.62 | 0.13 | 0.58 | 22.49 | 22.6534 | 22.44 | 21069 |
| 1735342200 | 22.49 | 0.01 | 0.04 | 22.47 | 22.63 | 22.45 | 4401 |
| 1735255800 | 22.48 | -0.1 | -0.44 | 22.48 | 22.54 | 22.43 | 16203 |
| 1735077840 | 22.58 | 0.15 | 0.68 | 22.43 | 22.58 | 22.38 | 10659 |
| 1734996600 | 22.4271 | 0.17 | 0.77 | 22.19 | 22.4271 | 22.17 | 15515 |
| 1734737400 | 22.2551 | 0.09 | 0.43 | 22.16 | 22.362722 | 22.09 | 16173 |
| 1734651000 | 22.1606 | -0.13 | -0.59 | 22.53 | 22.53 | 22.1606 | 21615 |
| 1734564600 | 22.2924 | -0.54 | -2.37 | 22.83 | 22.87 | 22.26 | 35274 |
| 1734478200 | 22.8324 | -0.75 | -3.16 | 22.79 | 22.8324 | 22.31 | 18898 |
| 1734391800 | 23.5779 | -0.49 | -2.03 | 23.98 | 23.98 | 23.5779 | 16571 |
| 1734132600 | 24.0676 | -0.13 | -0.53 | 24.21 | 24.21 | 24 | 8687 |
| 1734046200 | 24.1955 | -0.3 | -1.24 | 24.39 | 24.39 | 24.11 | 38217 |
| 1733959800 | 24.4993 | 0.05 | 0.20 | 24.46 | 24.5299 | 24.395 | 10457 |
| 1733873400 | 24.45 | -0.12 | -0.49 | 24.65 | 24.65 | 24.45 | 8319 |
| 1733787000 | 24.5701 | 0.15 | 0.62 | 24.66 | 24.84 | 24.5701 | 10926 |
| 1733527800 | 24.4179 | -0.42 | -1.70 | 24.74 | 24.74 | 24.36 | 6084 |
| 1733441400 | 24.84 | 0.21 | 0.85 | 24.74 | 24.96 | 24.685 | 17773 |
| 1733355000 | 24.63 | -0.56 | -2.21 | 25.18 | 25.18 | 24.57 | 6570 |
