Hot Features
프리미엄
iShares Interest Rate Hedged High Yield Bond (HYGH)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.126349643924 | 87.06 | 87.17 | 86.31 | 61847 | 86.64925161 | SP |
| 4 | 1.69 | 1.9770706598 | 85.48 | 87.2125 | 85.4362 | 65328 | 86.46197886 | SP |
| 12 | 0.93 | 1.07838589981 | 86.24 | 87.44 | 85.4362 | 48805 | 86.57766662 | SP |
| 26 | 1.94 | 2.27619382846 | 85.23 | 87.44 | 81.37 | 44501 | 85.51406506 | SP |
| 52 | 2.92 | 3.46587537092 | 84.25 | 87.44 | 81.37 | 41057 | 85.3369323 | SP |
| 156 | -0.66 | -0.751451667995 | 87.83 | 87.945 | 78.395 | 25441 | 84.35556823 | SP |
| 260 | -2.79 | -3.1013783904 | 89.96 | 90 | 63.02 | 18864 | 84.52060952 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 87.17 | 0.28 | 0.32 | 87.04 | 87.2 | 86.88 | 65938 |
| 1737070200 | 86.89 | -0.03 | -0.03 | 86.87 | 87.01 | 86.75 | 59872 |
| 1736983800 | 86.92 | 0.37 | 0.43 | 86.66 | 86.9796 | 86.66 | 40113 |
| 1736897400 | 86.55 | 0 | 0.00 | 86.65 | 86.74 | 86.4601 | 39630 |
| 1736811000 | 86.55 | 0.04 | 0.05 | 86.35 | 86.59 | 86.31 | 56968 |
| 1736551800 | 86.51 | -0.08 | -0.09 | 86.57 | 86.8623 | 86.5 | 107519 |
| 1736379000 | 86.59 | -0.07 | -0.08 | 86.43 | 86.65 | 86.4 | 43236 |
| 1736292600 | 86.655 | -0.08 | -0.09 | 86.89 | 86.89 | 86.57 | 47468 |
| 1736206200 | 86.73 | 0.13 | 0.15 | 86.57 | 86.7507 | 86.5036 | 97692 |
| 1735947000 | 86.6 | 0.33 | 0.38 | 86.3 | 87.2125 | 86.3 | 193955 |
| 1735860600 | 86.27 | -0.08 | -0.09 | 86.26 | 86.27 | 85.9937 | 42804 |
| 1735687800 | 86.35 | 0.21 | 0.24 | 86.15 | 86.43 | 85.84 | 97501 |
| 1735601400 | 86.14 | -0.03 | -0.03 | 85.85 | 86.31 | 85.85 | 78239 |
| 1735342200 | 86.17 | -0.07 | -0.08 | 86.33 | 86.4 | 86.05 | 31620 |
| 1735255800 | 86.2357 | 0.18 | 0.20 | 86.17 | 86.3 | 86.0001 | 33935 |
| 1735077840 | 86.06 | 0.19 | 0.22 | 85.94 | 86.225 | 85.62 | 30286 |
| 1734996600 | 85.8712 | -0.11 | -0.12 | 86.3 | 86.3 | 85.845 | 45075 |
| 1734737400 | 85.9786 | -0.19 | -0.22 | 85.48 | 86.33 | 85.48 | 52193 |
| 1734651000 | 86.17 | -0.02 | -0.02 | 86.63 | 86.63 | 86.17 | 33963 |
| 1734564600 | 86.19 | -0.27 | -0.31 | 86.63 | 86.68 | 86.19 | 40535 |
| 1734478200 | 86.46 | -0.2 | -0.23 | 86.6 | 86.845 | 86.46 | 170311 |
| 1734391800 | 86.66 | 0.01 | 0.01 | 86.5327 | 86.915 | 86.5327 | 42141 |
| 1734132600 | 86.65 | -0.06 | -0.07 | 86.77 | 86.83 | 86.65 | 25492 |
| 1734046200 | 86.71 | 0.21 | 0.24 | 86.73 | 86.8199 | 86.65 | 17703 |
| 1733959800 | 86.5 | -0.13 | -0.15 | 86.6855 | 86.8264 | 86.5 | 22892 |
| 1733873400 | 86.63 | 0.08 | 0.09 | 86.655 | 86.7699 | 86.54 | 24784 |
| 1733787000 | 86.55 | -0.1 | -0.12 | 86.67 | 86.74 | 86.53 | 49082 |
| 1733527800 | 86.65 | 0.11 | 0.13 | 86.49 | 87 | 86.49 | 25515 |
| 1733441400 | 86.54 | -0.11 | -0.13 | 86.61 | 86.84 | 86.54 | 44294 |
| 1733355000 | 86.65 | 0 | 0.00 | 86.86 | 86.86 | 86.65 | 55977 |
| 1733268600 | 86.6475 | -0.45 | -0.52 | 86.93 | 86.93 | 86.51 | 27710 |
| 1733182200 | 87.1 | 0.04 | 0.05 | 87.4 | 87.4208 | 87.1 | 57753 |
| 1732917840 | 87.06 | 0.06 | 0.07 | 87 | 87.44 | 87 | 20185 |
| 1732750200 | 87 | 0.11 | 0.13 | 86.89 | 87.26 | 86.8288 | 18307 |
| 1732663800 | 86.89 | -0.06 | -0.07 | 86.98 | 86.99 | 86.8 | 35720 |
| 1732577400 | 86.95 | -0.11 | -0.13 | 87.06 | 87.06 | 86.9152 | 53868 |
| 1732318200 | 87.06 | -0.02 | -0.02 | 87 | 87.12 | 86.83 | 45358 |
| 1732231800 | 87.0764 | 0.21 | 0.24 | 86.84 | 87.26 | 86.8001 | 55319 |
| 1732145400 | 86.87 | -0.03 | -0.03 | 86.96 | 87.2 | 86.7801 | 41313 |
| 1732059000 | 86.9 | 0.23 | 0.27 | 86.42 | 86.95 | 86.42 | 47036 |
| 1731972600 | 86.67 | -0.02 | -0.02 | 86.69 | 86.97 | 86.3987 | 40464 |
| 1731713400 | 86.69 | 0.1 | 0.12 | 86.72 | 86.91 | 86.3703 | 37143 |
| 1731627000 | 86.59 | -0.18 | -0.21 | 86.7883 | 86.7883 | 86.57 | 21050 |
| 1731540600 | 86.77 | 0.02 | 0.02 | 86.98 | 87.03 | 86.77 | 44162 |
| 1731454200 | 86.75 | -0.21 | -0.24 | 86.93 | 86.99 | 86.62 | 28429 |
| 1731367800 | 86.96 | -0.06 | -0.07 | 87.05 | 87.1974 | 86.87 | 27276 |
| 1731108600 | 87.02 | 0.09 | 0.10 | 86.84 | 87.02 | 86.63 | 36311 |
| 1731022200 | 86.93 | 0.15 | 0.17 | 86.35 | 87.05 | 86.3201 | 48776 |
| 1730935800 | 86.78 | 0.54 | 0.63 | 86.6625 | 86.78 | 86.2247 | 34038 |
| 1730849400 | 86.24 | 0.3 | 0.35 | 85.9 | 86.2404 | 85.9 | 23083 |
| 1730763000 | 85.94 | -0.56 | -0.65 | 86.01 | 86.05 | 85.71 | 30514 |
| 1730500200 | 86.5 | 0.23 | 0.27 | 86.47 | 86.575 | 86.325 | 17012 |
| 1730413800 | 86.27 | -0.34 | -0.39 | 86.65 | 86.65 | 86.27 | 18333 |
| 1730327400 | 86.61 | 0.18 | 0.21 | 86.45 | 86.6982 | 86.27 | 29869 |
| 1730241000 | 86.43 | -0.11 | -0.13 | 86.54 | 86.65 | 86.23 | 178267 |
| 1730154600 | 86.54 | 0.18 | 0.21 | 86.26 | 86.7555 | 86.26 | 18889 |
| 1729895400 | 86.36 | 0.21 | 0.24 | 86.24 | 86.38 | 86.2077 | 16158 |
| 1729809000 | 86.15 | 0.01 | 0.01 | 86.17 | 86.3 | 86.115 | 19726 |
| 1729722600 | 86.1421 | -0.1 | -0.11 | 86.2 | 86.2 | 86.0749 | 17895 |
| 1729636200 | 86.24 | -0.01 | -0.01 | 86.25 | 86.3 | 86.0102 | 24401 |
| 1729549800 | 86.25 | -0.02 | -0.02 | 86.27 | 86.3 | 86.07 | 29345 |
