Hot Features
프리미엄
iShares 25 Year Treasury STRIPS Bond ETF (GOVZ)
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 | 0.3 | 2.89575289575 | 10.36 | 10.695 | 10.345 | 1010649 | 10.55740309 | SP |
| 4 | 0.86 | 8.77551020408 | 9.8 | 10.695 | 9.665 | 578449 | 10.26324457 | SP |
| 12 | -0.28 | -2.55941499086 | 10.94 | 11.005 | 9.383 | 667755 | 10.07336193 | SP |
| 26 | -1.19 | -10.0421940928 | 11.85 | 12.52 | 9.383 | 711471 | 10.82720864 | SP |
| 52 | -0.58 | -5.16014234875 | 11.24 | 12.52 | 9.383 | 559836 | 10.96475886 | SP |
| 156 | -9.905 | -48.1643569171 | 20.565 | 20.61 | 9.2602 | 299671 | 11.50138983 | SP |
| 260 | -14.5467 | -57.7096565596 | 25.2067 | 25.2067 | 9.2602 | 232781 | 12.6774669 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 10.68 | 0.05 | 0.47 | 10.47 | 10.695 | 10.455 | 716317 |
| 1740785400 | 10.63 | 0.21 | 2.02 | 10.53 | 10.64 | 10.46 | 605154 |
| 1740699000 | 10.42 | -0.15 | -1.42 | 10.47 | 10.53 | 10.395 | 537423 |
| 1740612600 | 10.57 | 0.11 | 1.00 | 10.48 | 10.5899 | 10.44 | 2259627 |
| 1740526200 | 10.465 | 0.31 | 3.00 | 10.36 | 10.48 | 10.345 | 934723 |
| 1740439800 | 10.16 | 0.04 | 0.44 | 10.08 | 10.2 | 10.06 | 559405 |
| 1740180600 | 10.115 | 0.2 | 1.97 | 10.01 | 10.185 | 10 | 376449 |
| 1740094200 | 9.92 | 0.04 | 0.46 | 9.9 | 9.97 | 9.9 | 173468 |
| 1740007800 | 9.875 | 0.02 | 0.15 | 9.82 | 9.92 | 9.82 | 586062 |
| 1739921400 | 9.86 | -0.2 | -1.99 | 9.93 | 9.9999 | 9.8505 | 376225 |
| 1739575800 | 10.06 | 0.07 | 0.70 | 10.09 | 10.165 | 10.055 | 413039 |
| 1739489400 | 9.99 | 0.24 | 2.46 | 9.9 | 10.038122 | 9.8854 | 533311 |
| 1739403000 | 9.75 | -0.2 | -1.96 | 9.75 | 9.815 | 9.6649999 | 513332 |
| 1739316600 | 9.945 | -0.09 | -0.85 | 9.95 | 9.985 | 9.93 | 421300 |
| 1739230200 | 10.03 | -0.08 | -0.79 | 10.09 | 10.14 | 10.0133 | 214937 |
| 1738971000 | 10.11 | -0.11 | -1.08 | 10.1 | 10.15 | 10.055 | 420722 |
| 1738884600 | 10.22 | -0.01 | -0.10 | 10.24 | 10.28 | 10.17 | 371244 |
| 1738798200 | 10.23 | 0.28 | 2.81 | 10.14 | 10.275 | 10.14 | 510757 |
| 1738711800 | 9.95 | 0.04 | 0.40 | 9.8 | 9.95 | 9.775 | 547254 |
| 1738625400 | 9.91 | 0.08 | 0.81 | 10.01 | 10.085 | 9.84 | 1263538 |
| 1738366200 | 9.83 | -0.09 | -0.91 | 9.93 | 9.97 | 9.73 | 656299 |
| 1738279800 | 9.92 | 0.05 | 0.51 | 9.94 | 9.9804 | 9.885 | 534722 |
| 1738193400 | 9.8699999 | -0.03 | -0.30 | 9.93 | 9.98 | 9.81 | 443149 |
| 1738107000 | 9.9 | -0.03 | -0.30 | 9.85 | 9.91 | 9.81 | 570341 |
| 1738020600 | 9.93 | 0.19 | 1.95 | 9.91 | 9.94 | 9.84 | 532853 |
| 1737761400 | 9.74 | -0.08 | -0.81 | 9.66 | 9.76 | 9.63 | 524886 |
| 1737675000 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1737588600 | 9.82 | -0.08 | -0.81 | 9.91 | 9.92 | 9.7899999 | 375263 |
| 1737502200 | 9.9 | 0.14 | 1.43 | 9.89 | 9.955 | 9.855 | 413816 |
| 1737156600 | 9.76 | 0.01 | 0.10 | 9.81 | 9.8349 | 9.735 | 418341 |
| 1737070200 | 9.75 | 0.06 | 0.67 | 9.7 | 9.8 | 9.615 | 426261 |
| 1736983800 | 9.685 | 0.23 | 2.38 | 9.67 | 9.735 | 9.63 | 257034 |
| 1736897400 | 9.46 | -0.02 | -0.21 | 9.44 | 9.47 | 9.3829999 | 318839 |
| 1736811000 | 9.48 | -0.01 | -0.11 | 9.5 | 9.53 | 9.4149999 | 632619 |
| 1736551800 | 9.4901 | -0.06 | -0.63 | 9.4 | 9.55 | 9.4 | 916509 |
| 1736379000 | 9.55 | 0 | 0.00 | 9.45 | 9.59 | 9.42 | 858935 |
| 1736292600 | 9.55 | -0.2 | -2.05 | 9.68 | 9.7098 | 9.525 | 572215 |
| 1736206200 | 9.75 | -0.08 | -0.81 | 9.77 | 9.81 | 9.7101 | 930239 |
| 1735947000 | 9.83 | -0.07 | -0.71 | 9.91 | 9.95 | 9.815 | 296005 |
| 1735860600 | 9.9 | 0.02 | 0.20 | 9.95 | 10 | 9.84 | 818273 |
| 1735687800 | 9.88 | -0.1 | -1.00 | 10.02 | 10.055 | 9.88 | 1361428 |
| 1735601400 | 9.98 | 0.12 | 1.22 | 9.99 | 10.015 | 9.95 | 1099267 |
| 1735342200 | 9.86 | -0.14 | -1.40 | 9.94 | 9.9881 | 9.86 | 758744 |
| 1735255800 | 10 | -0.01 | -0.10 | 9.88 | 10.0266 | 9.88 | 904240 |
| 1735077840 | 10.01 | 0.07 | 0.70 | 9.85 | 10.02 | 9.8399 | 545806 |
| 1734996600 | 9.94 | -0.15 | -1.49 | 10.05 | 10.07 | 9.93 | 731346 |
| 1734737400 | 10.09 | 0.03 | 0.30 | 10.13 | 10.21 | 10.09 | 1382756 |
| 1734651000 | 10.06 | -0.25 | -2.42 | 10.085 | 10.137274 | 9.9602 | 1731296 |
| 1734564600 | 10.31 | -0.21 | -2.00 | 10.4 | 10.49 | 10.2889 | 1080565 |
| 1734478200 | 10.52 | 0.09 | 0.86 | 10.46 | 10.557454 | 10.46 | 1211766 |
| 1734391800 | 10.43 | -0.4 | -3.69 | 10.46 | 10.48 | 10.37 | 689442 |
| 1734132600 | 10.83 | 0.27 | 2.57 | 10.52 | 10.83 | 10.3799 | 692322 |
| 1734046200 | 10.5585 | -0.21 | -1.96 | 10.67 | 10.67 | 10.54 | 479015 |
| 1733959800 | 10.77 | -0.18 | -1.64 | 10.93 | 10.975 | 10.76 | 593903 |
| 1733873400 | 10.95 | -0.1 | -0.90 | 10.94 | 11.005 | 10.94 | 214695 |
| 1733787000 | 11.05 | -0.17 | -1.52 | 11.16 | 11.16 | 11.04 | 253609 |
| 1733527800 | 11.22 | -0.01 | -0.09 | 11.31 | 11.32 | 11.17 | 250481 |
| 1733441400 | 11.23 | 0.05 | 0.45 | 11.12 | 11.26 | 11.12 | 223309 |
| 1733355000 | 11.18 | 0.19 | 1.73 | 10.93 | 11.2 | 10.9 | 313315 |
