Hot Features
프리미엄
iShares US Insurance (IAK)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 1.34546585783 | 128.58 | 130.31 | 127.83 | 28541 | 128.698814 | SP |
| 4 | 3.4 | 2.67906390355 | 126.91 | 131.0799 | 126.55 | 31043 | 128.95183078 | SP |
| 12 | -7.86 | -5.68864442354 | 138.17 | 138.17 | 120.56 | 49495 | 127.3974181 | SP |
| 26 | 5 | 3.99010454074 | 125.31 | 139.08 | 120.56 | 58965 | 128.82139467 | SP |
| 52 | 19.28 | 17.3646762136 | 111.03 | 139.08 | 109.09 | 66337 | 120.61178796 | SP |
| 156 | 47.59 | 57.5314313346 | 82.72 | 139.08 | 77.94 | 58010 | 101.91222529 | SP |
| 260 | 57.63 | 79.2927903137 | 72.68 | 139.08 | 40.27 | 39989 | 97.36708094 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 130.31 | 2.32 | 1.81 | 128.51 | 130.91999 | 128.51 | 81025 |
| 1740180600 | 127.99 | -1.13 | -0.88 | 129.16 | 129.41 | 127.83 | 50040 |
| 1740094200 | 129.12 | -0.59 | -0.45 | 129.13 | 129.29 | 127.9415 | 29815 |
| 1740007800 | 129.71 | 0.7 | 0.54 | 128.63999 | 129.87 | 128.6129 | 17478 |
| 1739921400 | 129.01 | 0.78 | 0.61 | 128.58 | 129.2105 | 128.0583 | 16832 |
| 1739575800 | 128.22999 | -1.27 | -0.98 | 129.47999 | 129.5 | 128.0001 | 41219 |
| 1739489400 | 129.5 | 1.71 | 1.33 | 128.09 | 129.57 | 127.83 | 42872 |
| 1739403000 | 127.7941 | -1.11 | -0.86 | 128 | 128.2399 | 126.995 | 42042 |
| 1739316600 | 128.9 | 0.72 | 0.56 | 128.41 | 129.19999 | 127.65 | 15306 |
| 1739230200 | 128.1807 | -1.22 | -0.95 | 129.69 | 129.69 | 128.12 | 27374 |
| 1738971000 | 129.405 | -0.34 | -0.26 | 130.19 | 130.19 | 129.055 | 24814 |
| 1738884600 | 129.74 | 0.53 | 0.41 | 130.05 | 130.05 | 128.84 | 27849 |
| 1738798200 | 129.21 | 0.64 | 0.50 | 128.83 | 129.21 | 128.15 | 29152 |
| 1738711800 | 128.56989 | -0.19 | -0.15 | 128.75 | 129.86 | 128.398 | 24909 |
| 1738625400 | 128.76 | -0.11 | -0.09 | 127.54 | 129.15 | 126.55 | 66010 |
| 1738366200 | 128.8733 | -1.33 | -1.02 | 129.72 | 129.97999 | 128.87 | 39941 |
| 1738279800 | 130.19999 | 0.57 | 0.44 | 130.21 | 130.78 | 129.5 | 21913 |
| 1738193400 | 129.63 | 0.29 | 0.22 | 128.43 | 131.0799 | 128.43 | 24396 |
| 1738107000 | 129.34 | -0.83 | -0.64 | 130.16999 | 130.5 | 128.9502 | 23768 |
| 1738020600 | 130.16999 | 3.57 | 2.82 | 126.91 | 130.19 | 126.91 | 32016 |
| 1737761400 | 126.6 | -0.35 | -0.28 | 126.33 | 126.63 | 125.95 | 78270 |
| 1737675000 | 126.95 | 0 | 0.00 | 126.95 | 126.95 | 126.95 | 0 |
| 1737588600 | 126.95 | -0.89 | -0.70 | 128.4 | 128.4 | 126.95 | 53153 |
| 1737502200 | 127.84 | -0.27 | -0.21 | 128.35 | 129.29 | 127.7 | 70691 |
| 1737156600 | 128.11 | -0.38 | -0.30 | 128.53 | 129.3999 | 128.04 | 53203 |
| 1737070200 | 128.49 | 1.65 | 1.30 | 126.83 | 128.6882 | 126.83 | 59418 |
| 1736983800 | 126.84 | 1.66 | 1.33 | 126.82 | 127.27 | 126.2701 | 81478 |
| 1736897400 | 125.18 | 2.31 | 1.88 | 122.95 | 125.28 | 122.6701 | 66048 |
| 1736811000 | 122.87 | 1.02 | 0.84 | 120.98 | 122.96 | 120.56 | 152377 |
| 1736551800 | 121.85 | -3.61 | -2.88 | 123.68 | 124.13 | 121.055 | 212297 |
| 1736379000 | 125.46 | 0.08 | 0.06 | 125.27 | 125.775 | 123.922 | 47332 |
| 1736292600 | 125.38 | 0.6 | 0.48 | 125 | 126.33 | 124.77 | 41117 |
| 1736206200 | 124.78 | -1.4 | -1.11 | 126.42 | 126.89 | 124.78 | 57761 |
| 1735947000 | 126.18 | 0.47 | 0.37 | 126.44 | 126.4699 | 125.4601 | 71019 |
| 1735860600 | 125.71 | -0.76 | -0.60 | 127.17 | 127.17 | 125.31 | 53649 |
| 1735687800 | 126.47 | 0.46 | 0.37 | 126.5 | 126.7395 | 125.91 | 53165 |
| 1735601400 | 126.01 | -0.78 | -0.61 | 125.98 | 126.5999 | 125 | 92438 |
| 1735342200 | 126.7859 | -1.14 | -0.89 | 127.2 | 128.04 | 126.4 | 41238 |
| 1735255800 | 127.93 | 0.55 | 0.43 | 127.2 | 127.95 | 126.93 | 40560 |
| 1735077840 | 127.38 | 1.13 | 0.90 | 126.54 | 127.38 | 126.25 | 8345 |
| 1734996600 | 126.25 | 0.23 | 0.18 | 125.52 | 126.4386 | 125.35 | 28153 |
| 1734737400 | 126.02 | 1.59 | 1.28 | 124.12 | 126.88 | 124.12 | 75109 |
| 1734651000 | 124.43 | 0.65 | 0.53 | 124.62 | 125.8 | 124.43 | 45499 |
| 1734564600 | 123.78 | -3.6 | -2.83 | 127.41 | 127.41 | 123.78 | 66045 |
| 1734478200 | 127.38 | -2.16 | -1.67 | 128.24 | 128.24 | 127.15 | 52567 |
| 1734391800 | 129.54 | -0.56 | -0.43 | 130.26 | 130.61 | 129.54 | 50388 |
| 1734132600 | 130.1 | 1.32 | 1.03 | 129.66 | 130.796 | 129.63999 | 31198 |
| 1734046200 | 128.78 | -0.35 | -0.27 | 129.41999 | 130.26 | 128.78 | 30387 |
| 1733959800 | 129.13 | -0.08 | -0.06 | 129.55 | 129.55 | 128.19 | 71737 |
| 1733873400 | 129.21 | -1.81 | -1.38 | 131.07 | 131.07 | 128.68889 | 49773 |
| 1733787000 | 131.02 | -2.94 | -2.19 | 133.8 | 134.0542 | 131.02 | 46379 |
| 1733527800 | 133.96 | -1.35 | -1.00 | 135.41 | 135.41 | 133.3201 | 43325 |
| 1733441400 | 135.31 | 0.45 | 0.33 | 135 | 136.1051 | 134.88999 | 28838 |
| 1733355000 | 134.86 | -0.28 | -0.21 | 135.22 | 135.22 | 134.15979 | 39244 |
| 1733268600 | 135.13999 | -1.39 | -1.02 | 136.88 | 136.88 | 135.13999 | 51822 |
| 1733182200 | 136.53 | -1.63 | -1.18 | 138.16999 | 138.16999 | 136.14009 | 52810 |
| 1732917840 | 138.16 | 0.03 | 0.02 | 138.3 | 138.635 | 138.01 | 12948 |
| 1732750200 | 138.13 | 0.54 | 0.39 | 138.01 | 139.08 | 137.85499 | 144165 |
| 1732663800 | 137.59 | 0.85 | 0.62 | 136.71 | 137.65 | 136 | 35781 |
| 1732577400 | 136.74 | 0.71 | 0.52 | 136.62 | 137.22999 | 136.13999 | 62962 |
