Hot Features
프리미엄
iShares Core High Dividend (HDV)
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 | 0.54 | 0.472316977171 | 114.33 | 116.01 | 113.6599 | 366513 | 115.02094184 | SP |
| 4 | 2.97 | 2.65415549598 | 111.9 | 116.01 | 110.58 | 511759 | 114.1957242 | SP |
| 12 | -3.19 | -2.70201592411 | 118.06 | 121.7 | 110.5001 | 496474 | 114.73235189 | SP |
| 26 | 1.79 | 1.58295012381 | 113.08 | 121.7 | 110.5001 | 463382 | 116.20993392 | SP |
| 52 | 10.95 | 10.5369515012 | 103.92 | 121.7 | 102.31 | 413124 | 112.69813884 | SP |
| 156 | 10.69 | 10.2610865809 | 104.18 | 121.7 | 91.24 | 771132 | 104.26588163 | SP |
| 260 | 19.57 | 20.5351521511 | 95.3 | 121.7 | 61.04 | 657978 | 99.43813415 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 114.87 | -0.16 | -0.14 | 114.17 | 114.97 | 113.88 | 351872 |
| 1738625400 | 115.03 | 0.41 | 0.36 | 114.05 | 115.2928 | 113.6599 | 423702 |
| 1738366200 | 114.62 | -1.18 | -1.02 | 115.49 | 115.56 | 114.46 | 344530 |
| 1738279800 | 115.8 | 1.33 | 1.16 | 115.33 | 116.01 | 115.135 | 436042 |
| 1738193400 | 114.47 | 0.25 | 0.22 | 114.33 | 114.8897 | 114.2 | 276420 |
| 1738107000 | 114.22 | -1.65 | -1.42 | 115.65 | 115.8399 | 114.0535 | 326915 |
| 1738020600 | 115.87 | 1.43 | 1.25 | 114.7 | 115.95 | 114.56 | 1023772 |
| 1737761400 | 114.44 | 0.41 | 0.36 | 114.53 | 114.77 | 114.23 | 234042 |
| 1737675000 | 114.03 | 0 | 0.00 | 114.03 | 114.03 | 114.03 | 0 |
| 1737588600 | 114.03 | -1.23 | -1.07 | 114.99 | 114.99 | 114 | 572033 |
| 1737502200 | 115.26 | 0.36 | 0.31 | 115.06 | 115.71 | 114.94 | 994583 |
| 1737156600 | 114.9 | 0.55 | 0.48 | 114.61 | 115.27 | 114.2785 | 447417 |
| 1737070200 | 114.35 | 0.83 | 0.73 | 113.26 | 114.35 | 113.1 | 1146100 |
| 1736983800 | 113.52 | 0.73 | 0.65 | 113.35 | 113.8744 | 113.17 | 286024 |
| 1736897400 | 112.79 | 0.88 | 0.79 | 112.07 | 112.79 | 111.73 | 195213 |
| 1736811000 | 111.91 | 1.05 | 0.95 | 111.09 | 112.04 | 111 | 708579 |
| 1736551800 | 110.86 | -1.23 | -1.10 | 112.05 | 112.53 | 110.58 | 565729 |
| 1736379000 | 112.09 | -0.05 | -0.04 | 111.9 | 112.095 | 111.3 | 366933 |
| 1736292600 | 112.14 | 0.46 | 0.41 | 112.17 | 113.15 | 111.92 | 427949 |
| 1736206200 | 111.68 | -1.12 | -0.99 | 112.78 | 112.85 | 111.52 | 711136 |
| 1735947000 | 112.8 | 0.52 | 0.46 | 112.75 | 113.0301 | 112.26 | 335926 |
| 1735860600 | 112.28 | 0.02 | 0.02 | 112.82 | 113.25 | 111.815 | 692520 |
| 1735687800 | 112.26 | 0.64 | 0.57 | 111.93 | 112.3 | 111.67 | 339947 |
| 1735601400 | 111.62 | -0.97 | -0.86 | 112.1 | 112.11 | 111.115 | 580556 |
| 1735342200 | 112.59 | -0.18 | -0.16 | 112.49 | 113.2285 | 112.13 | 771518 |
| 1735255800 | 112.77 | 0.08 | 0.07 | 112.51 | 112.92 | 112.27 | 388219 |
| 1735077840 | 112.69 | 0.55 | 0.49 | 112.12 | 112.76 | 111.87 | 223283 |
| 1734996600 | 112.14 | 0.2 | 0.18 | 111.67 | 112.23 | 111.02 | 945208 |
| 1734737400 | 111.94 | 1.12 | 1.01 | 110.65 | 112.26 | 110.5001 | 717154 |
| 1734651000 | 110.82 | -0.26 | -0.23 | 111.59 | 112.02 | 110.75 | 1264135 |
| 1734564600 | 111.08 | -2.42 | -2.13 | 113.28 | 113.49 | 111.08 | 996541 |
| 1734478200 | 113.5 | -1.22 | -1.06 | 113.1 | 113.6355 | 112.9001 | 547442 |
| 1734391800 | 114.72 | -1.52 | -1.31 | 116.22 | 116.22 | 114.55 | 1545767 |
| 1734132600 | 116.24 | -0.28 | -0.24 | 116.45 | 116.665 | 115.79 | 346530 |
| 1734046200 | 116.52 | -0.02 | -0.02 | 116.81 | 116.965 | 116.3 | 358418 |
| 1733959800 | 116.54 | -0.77 | -0.66 | 117.38 | 117.42 | 116.48 | 581749 |
| 1733873400 | 117.31 | -0.38 | -0.32 | 117.87 | 117.96 | 116.82 | 591635 |
| 1733787000 | 117.69 | -0.72 | -0.61 | 118.73 | 118.83 | 117.58 | 669684 |
| 1733527800 | 118.41 | -0.89 | -0.75 | 119.3 | 119.395 | 118.33 | 370127 |
| 1733441400 | 119.3 | 0.57 | 0.48 | 118.87 | 119.6128 | 118.87 | 253408 |
| 1733355000 | 118.73 | -1.24 | -1.03 | 119.91 | 119.91 | 118.41 | 433279 |
| 1733268600 | 119.97 | -0.3 | -0.25 | 120.6 | 120.72 | 119.94 | 326591 |
| 1733182200 | 120.27 | -1.01 | -0.83 | 121.2 | 121.2 | 119.86 | 440560 |
| 1732917840 | 121.28 | 0.18 | 0.15 | 121.12 | 121.45 | 120.975 | 143559 |
| 1732750200 | 121.1 | 0.15 | 0.12 | 121.13 | 121.7 | 121.02 | 222076 |
| 1732663800 | 120.95 | 0.31 | 0.26 | 120.74 | 121.01 | 120.2599 | 221324 |
| 1732577400 | 120.64 | -0.15 | -0.12 | 121.11 | 121.46 | 120.32 | 367093 |
| 1732318200 | 120.79 | 0.65 | 0.54 | 120.47 | 121.23 | 120.47 | 295757 |
| 1732231800 | 120.14 | 1.35 | 1.14 | 119.08 | 120.34 | 118.72 | 291965 |
| 1732145400 | 118.79 | 0.72 | 0.61 | 118.25 | 118.79 | 117.86 | 529349 |
| 1732059000 | 118.07 | -0.64 | -0.54 | 118.15 | 118.23 | 117.7049 | 252285 |
| 1731972600 | 118.71 | 0.98 | 0.83 | 118.09 | 118.89 | 117.96 | 206183 |
| 1731713400 | 117.73 | -0.28 | -0.24 | 117.77 | 118.12 | 117.58 | 242152 |
| 1731627000 | 118.01 | -0.23 | -0.19 | 118.45 | 118.4899 | 117.91 | 259185 |
| 1731540600 | 118.24 | 0.31 | 0.26 | 118.06 | 118.37 | 117.59 | 219504 |
| 1731454200 | 117.93 | -0.84 | -0.71 | 118.77 | 118.815 | 117.79 | 217699 |
| 1731367800 | 118.77 | -0.94 | -0.79 | 119.07 | 119.55 | 118.67 | 211652 |
| 1731108600 | 119.71 | 0.86 | 0.72 | 119.14 | 119.93 | 118.87 | 569395 |
| 1731022200 | 118.85 | -0.5 | -0.42 | 119.38 | 119.4205 | 118.77 | 273800 |
| 1730935800 | 119.35 | 1.33 | 1.13 | 119.73 | 119.74 | 119.04 | 263812 |
| 1730849400 | 118.02 | 0.74 | 0.63 | 117.21 | 118.02 | 116.99 | 128860 |
