Hot Features
프리미엄
iShares iBonds Dec 2027 Term Corporate Etf (IBDS)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 0.271568832254 | 23.935 | 24.02 | 23.89 | 709874 | 23.94768295 | SP |
| 4 | 0.085 | 0.355425465189 | 23.915 | 24.02 | 23.88 | 941859 | 23.93403279 | SP |
| 12 | -0.13 | -0.538748445918 | 24.13 | 24.16 | 23.8601 | 613050 | 23.9867155 | SP |
| 26 | 0.13 | 0.544616673649 | 23.87 | 24.4299 | 23.84 | 543324 | 24.09327499 | SP |
| 52 | 0.09 | 0.376411543287 | 23.91 | 24.4299 | 23.4421 | 448297 | 23.95401485 | SP |
| 156 | -2.17 | -8.29193733282 | 26.17 | 26.18 | 22.51 | 352987 | 23.78735019 | SP |
| 260 | -2.11 | -8.08119494447 | 26.11 | 28.97 | 20.41 | 241234 | 24.14804413 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 24 | -0.02 | -0.08 | 24.02 | 24.02 | 23.95 | 555666 |
| 1737070200 | 24.02 | 0.04 | 0.17 | 24 | 24.02 | 23.97 | 785237 |
| 1736983800 | 23.98 | 0.06 | 0.25 | 24 | 24 | 23.97 | 601723 |
| 1736897400 | 23.92 | 0.02 | 0.08 | 23.9 | 23.93 | 23.9 | 661361 |
| 1736811000 | 23.9 | -0.02 | -0.08 | 23.9 | 23.91 | 23.89 | 818503 |
| 1736551800 | 23.92 | -0.05 | -0.21 | 23.95 | 23.95 | 23.91 | 699119 |
| 1736379000 | 23.97 | 0.01 | 0.04 | 23.99 | 23.99 | 23.96 | 756718 |
| 1736292600 | 23.96 | -0.01 | -0.04 | 23.97 | 23.97 | 23.94 | 757373 |
| 1736206200 | 23.97 | 0.01 | 0.04 | 23.96 | 23.98 | 23.95 | 495972 |
| 1735947000 | 23.96 | -0.01 | -0.04 | 23.96 | 23.98 | 23.96 | 392208 |
| 1735860600 | 23.97 | 0 | 0.00 | 23.99 | 24 | 23.9539 | 764273 |
| 1735687800 | 23.97 | 0.01 | 0.04 | 23.97 | 23.98 | 23.95 | 467825 |
| 1735601400 | 23.96 | 0.04 | 0.17 | 23.95 | 23.97 | 23.94 | 692759 |
| 1735342200 | 23.92 | -0.01 | -0.04 | 23.92 | 23.94 | 23.91 | 2282204 |
| 1735255800 | 23.93 | 0.01 | 0.04 | 23.9 | 23.93 | 23.89 | 689463 |
| 1735077840 | 23.92 | 0.01 | 0.04 | 23.94 | 23.94 | 23.8862 | 930080 |
| 1734996600 | 23.91 | 0.01 | 0.04 | 23.89 | 23.9257 | 23.88 | 828543 |
| 1734737400 | 23.9 | 0.02 | 0.08 | 23.94 | 23.94 | 23.9 | 3468460 |
| 1734651000 | 23.88 | 0.01 | 0.04 | 23.91 | 23.91 | 23.87 | 356156 |
| 1734564600 | 23.87 | -0.18 | -0.75 | 23.98 | 23.98 | 23.8601 | 941789 |
| 1734478200 | 24.05 | 0.01 | 0.04 | 24.03 | 24.05 | 24.03 | 400326 |
| 1734391800 | 24.04 | -0.01 | -0.04 | 24.04 | 24.0575 | 24.04 | 305616 |
| 1734132600 | 24.05 | -0.03 | -0.12 | 24.06 | 24.08 | 24.04 | 320514 |
| 1734046200 | 24.08 | -0.01 | -0.04 | 24.07 | 24.08 | 24.06 | 354358 |
| 1733959800 | 24.09 | 0 | 0.00 | 24.12 | 24.16 | 24.08 | 425970 |
| 1733873400 | 24.09 | -0.01 | -0.04 | 24.07 | 24.1 | 24.07 | 298161 |
| 1733787000 | 24.1 | 0 | 0.00 | 24.1 | 24.12 | 24.08 | 668457 |
| 1733527800 | 24.1 | 0.04 | 0.17 | 24.11 | 24.11 | 24.07 | 429293 |
| 1733441400 | 24.06 | -0.02 | -0.08 | 24.07 | 24.07 | 24.04 | 504153 |
| 1733355000 | 24.08 | 0.04 | 0.17 | 24.03 | 24.08 | 24.03 | 549004 |
| 1733268600 | 24.04 | -0.01 | -0.04 | 24.04 | 24.06 | 24.03 | 614439 |
| 1733182200 | 24.05 | -0.09 | -0.37 | 24.01 | 24.06 | 24.01 | 740209 |
| 1732917840 | 24.14 | 0.05 | 0.21 | 24.1 | 24.14 | 24.1 | 141189 |
| 1732750200 | 24.09 | 0.02 | 0.08 | 24.1 | 24.11 | 24.07 | 329558 |
| 1732663800 | 24.07 | 0.01 | 0.04 | 24.04 | 24.07 | 24.02 | 445863 |
| 1732577400 | 24.06 | 0.07 | 0.29 | 24.05 | 24.15 | 24.041 | 562545 |
| 1732318200 | 23.99 | -0.01 | -0.04 | 24.01 | 24.0199 | 23.99 | 711567 |
| 1732231800 | 24 | -0.01 | -0.04 | 24.03 | 24.04 | 24 | 367070 |
| 1732145400 | 24.01 | -0.03 | -0.12 | 24.02 | 24.03 | 24.01 | 381529 |
| 1732059000 | 24.04 | 0.02 | 0.08 | 24.07 | 24.07 | 24.02 | 436065 |
| 1731972600 | 24.02 | 0.02 | 0.08 | 23.99 | 24.03 | 23.99 | 389095 |
| 1731713400 | 24 | 0.02 | 0.08 | 23.97 | 24.02 | 23.95 | 397589 |
| 1731627000 | 23.98 | -0.02 | -0.08 | 24.02 | 24.02 | 23.9671 | 472523 |
| 1731540600 | 24 | 0.01 | 0.04 | 24.02 | 24.02 | 23.9915 | 321964 |
| 1731454200 | 23.99 | -0.04 | -0.17 | 24 | 24.01 | 23.97 | 311721 |
| 1731367800 | 24.03 | -0.01 | -0.04 | 24.01 | 24.03 | 24.01 | 273517 |
| 1731108600 | 24.04 | -0.03 | -0.12 | 24.04 | 24.08 | 24.04 | 397776 |
| 1731022200 | 24.07 | 0.08 | 0.33 | 24.03 | 24.08 | 24.025 | 535878 |
| 1730935800 | 23.99 | -0.03 | -0.12 | 23.95 | 24.01 | 23.95 | 395905 |
| 1730849400 | 24.02 | 0.01 | 0.04 | 24.01 | 24.03 | 23.9188 | 585497 |
| 1730763000 | 24.01 | 0.03 | 0.13 | 24.02 | 24.03 | 24 | 2017954 |
| 1730500200 | 23.98 | -0.11 | -0.46 | 24.01 | 24.04 | 23.97 | 469885 |
| 1730413800 | 24.09 | -0.01 | -0.04 | 24.06 | 24.1 | 24.05 | 443986 |
| 1730327400 | 24.1 | -0.04 | -0.17 | 24.1 | 24.1481 | 24.0871 | 284614 |
| 1730241000 | 24.14 | 0.04 | 0.17 | 24.09 | 24.14 | 24.0784 | 427940 |
| 1730154600 | 24.1 | -0.03 | -0.12 | 24.11 | 24.1371 | 24.09 | 170332 |
| 1729895400 | 24.13 | 0 | 0.00 | 24.13 | 24.16 | 24.1101 | 276580 |
| 1729809000 | 24.13 | 0.02 | 0.08 | 24.13 | 24.15 | 24.12 | 239270 |
| 1729722600 | 24.11 | -0.04 | -0.17 | 24.13 | 24.13 | 24.1 | 259648 |
| 1729636200 | 24.15 | 0.01 | 0.04 | 24.14 | 24.16 | 24.13 | 384965 |
| 1729549800 | 24.14 | -0.07 | -0.29 | 24.17 | 24.18 | 24.14 | 339951 |
