Hot Features
프리미엄
ishares ibonds Dec 2031 Term Corporate ETF (IBDW)
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 | -0.19 | -0.935039370079 | 20.32 | 20.32 | 20.1 | 504857 | 20.13702052 | SP |
| 4 | -0.4 | -1.9483682416 | 20.53 | 20.54 | 20.1 | 417412 | 20.27585487 | SP |
| 12 | -0.59 | -2.84749034749 | 20.72 | 20.84 | 20.1 | 322060 | 20.49895252 | SP |
| 26 | -0.42 | -2.04379562044 | 20.55 | 21.39 | 20.1 | 284055 | 20.72013052 | SP |
| 52 | -0.55 | -2.65957446809 | 20.68 | 21.39 | 19.78 | 250836 | 20.55092558 | SP |
| 156 | -4.16 | -17.1263894607 | 24.29 | 24.39 | 18.775 | 159367 | 20.36341452 | SP |
| 260 | -4.9104 | -19.6099103848 | 25.0404 | 26.64 | 18.775 | 135741 | 20.42633565 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897400 | 20.13 | 0.03 | 0.15 | 20.13 | 20.145 | 20.1 | 354589 |
| 1736811000 | 20.1 | -0.05 | -0.25 | 20.18 | 20.18 | 20.1 | 1113049 |
| 1736551800 | 20.15 | -0.15 | -0.74 | 20.27 | 20.27 | 20.13 | 308237 |
| 1736379000 | 20.3 | 0.03 | 0.15 | 20.32 | 20.32 | 20.255 | 243554 |
| 1736292600 | 20.27 | -0.05 | -0.25 | 20.31 | 20.32 | 20.24 | 493911 |
| 1736206200 | 20.32 | -0.01 | -0.05 | 20.35 | 20.35 | 20.31 | 240201 |
| 1735947000 | 20.33 | -0.06 | -0.29 | 20.4 | 20.403 | 20.33 | 188518 |
| 1735860600 | 20.39 | 0.04 | 0.20 | 20.42 | 20.425 | 20.3315 | 275330 |
| 1735687800 | 20.35 | -0.05 | -0.25 | 20.4 | 20.45 | 20.33 | 241117 |
| 1735601400 | 20.4 | 0.08 | 0.39 | 20.39 | 20.4 | 20.3525 | 356493 |
| 1735342200 | 20.32 | -0.05 | -0.25 | 20.355 | 20.36 | 20.31 | 1008627 |
| 1735255800 | 20.37 | 0.04 | 0.20 | 20.28 | 20.37 | 20.27 | 395669 |
| 1735077840 | 20.33 | 0.03 | 0.15 | 20.28 | 20.34 | 20.2549 | 304487 |
| 1734996600 | 20.3 | -0.03 | -0.15 | 20.35 | 20.355 | 20.28 | 561529 |
| 1734737400 | 20.33 | 0.05 | 0.25 | 20.35 | 20.4 | 20.315 | 515283 |
| 1734651000 | 20.28 | -0.12 | -0.59 | 20.32 | 20.325 | 20.2301 | 269494 |
| 1734564600 | 20.4 | -0.2 | -0.97 | 20.53 | 20.54 | 20.33 | 225918 |
| 1734478200 | 20.6 | -0.02 | -0.10 | 20.6 | 20.62 | 20.5801 | 277786 |
| 1734391800 | 20.62 | 0.02 | 0.10 | 20.63 | 20.6307 | 20.58 | 268704 |
| 1734132600 | 20.6 | -0.07 | -0.34 | 20.64 | 20.65 | 20.58 | 165052 |
| 1734046200 | 20.67 | -0.07 | -0.34 | 20.71 | 20.71 | 20.65 | 262914 |
| 1733959800 | 20.74 | -0.02 | -0.10 | 20.8 | 20.8 | 20.72 | 274134 |
| 1733873400 | 20.76 | -0.01 | -0.05 | 20.7496 | 20.78 | 20.73 | 882534 |
| 1733787000 | 20.77 | -0.05 | -0.24 | 20.7749 | 20.7982 | 20.765 | 176938 |
| 1733527800 | 20.82 | 0.05 | 0.24 | 20.82 | 20.8288 | 20.77 | 181460 |
| 1733441400 | 20.77 | 0 | 0.00 | 20.76 | 20.7766 | 20.72 | 366275 |
| 1733355000 | 20.77 | 0.07 | 0.34 | 20.69 | 20.78 | 20.675 | 237192 |
| 1733268600 | 20.7 | -0.05 | -0.24 | 20.775 | 20.775 | 20.7 | 1080880 |
| 1733182200 | 20.75 | -0.06 | -0.29 | 20.68 | 20.76 | 20.6788 | 120140 |
| 1732917840 | 20.81 | 0.08 | 0.39 | 20.84 | 20.84 | 20.79 | 82877 |
| 1732750200 | 20.73 | 0.05 | 0.24 | 20.74 | 20.75 | 20.6801 | 221419 |
| 1732663800 | 20.68 | -0.04 | -0.19 | 20.72 | 20.7388 | 20.63 | 202715 |
| 1732577400 | 20.72 | 0.18 | 0.88 | 20.72 | 20.72 | 20.665 | 224827 |
| 1732318200 | 20.54 | 0.01 | 0.05 | 20.55 | 20.5602 | 20.52 | 391714 |
| 1732231800 | 20.5295 | -0 | -0.00 | 20.55 | 20.5853 | 20.515 | 205816 |
| 1732145400 | 20.53 | -0.05 | -0.24 | 20.55 | 20.5694 | 20.52 | 156089 |
| 1732059000 | 20.58 | 0.05 | 0.24 | 20.5941 | 20.62 | 20.56 | 197307 |
| 1731972600 | 20.53 | 0.03 | 0.15 | 20.52 | 20.55 | 20.48 | 238124 |
| 1731713400 | 20.5 | 0.02 | 0.10 | 20.44 | 20.54 | 20.405 | 296429 |
| 1731627000 | 20.48 | -0.02 | -0.10 | 20.51 | 20.55 | 20.4552 | 274706 |
| 1731540600 | 20.5 | -0.03 | -0.15 | 20.61 | 20.61 | 20.485 | 236111 |
| 1731454200 | 20.53 | -0.1 | -0.48 | 20.58 | 20.61 | 20.51 | 864048 |
| 1731367800 | 20.63 | -0.05 | -0.24 | 20.63 | 20.65 | 20.6147 | 115477 |
| 1731108600 | 20.68 | 0.01 | 0.05 | 20.65 | 20.7101 | 20.65 | 173916 |
| 1731022200 | 20.67 | 0.16 | 0.78 | 20.56 | 20.6866 | 20.53 | 432009 |
| 1730935800 | 20.51 | -0.11 | -0.53 | 20.48 | 20.5399 | 20.43 | 408081 |
| 1730849400 | 20.62 | 0.04 | 0.19 | 20.55 | 20.63 | 20.52 | 280613 |
| 1730763000 | 20.58 | 0.09 | 0.44 | 20.58 | 20.625 | 20.5474 | 257513 |
| 1730500200 | 20.49 | -0.15 | -0.73 | 20.6 | 20.62 | 20.4701 | 176769 |
| 1730413800 | 20.64 | -0.03 | -0.15 | 20.66 | 20.68 | 20.595 | 290487 |
| 1730327400 | 20.67 | -0.04 | -0.19 | 20.75 | 20.7795 | 20.66 | 168917 |
| 1730241000 | 20.71 | 0.01 | 0.05 | 20.66 | 20.72 | 20.61 | 166271 |
| 1730154600 | 20.7 | -0.02 | -0.10 | 20.75 | 20.75 | 20.6607 | 176188 |
| 1729895400 | 20.72 | -0.02 | -0.10 | 20.78 | 20.8 | 20.704 | 149421 |
| 1729809000 | 20.74 | 0.02 | 0.10 | 20.73 | 20.775 | 20.71 | 121106 |
| 1729722600 | 20.72 | -0.04 | -0.19 | 20.72 | 20.73 | 20.6801 | 136415 |
| 1729636200 | 20.76 | 0.02 | 0.10 | 20.8 | 20.8 | 20.721 | 205057 |
| 1729549800 | 20.74 | -0.17 | -0.79 | 20.89 | 20.89 | 20.74 | 371714 |
| 1729290600 | 20.905 | 0.01 | 0.02 | 20.93 | 20.9399 | 20.9 | 197189 |
| 1729204200 | 20.9 | -0.09 | -0.43 | 20.94 | 20.94 | 20.895 | 623266 |
| 1729117800 | 20.99 | 0.04 | 0.19 | 20.98 | 21.01 | 20.9707 | 100797 |
| 1729031400 | 20.95 | 0.07 | 0.34 | 20.95 | 20.9785 | 20.935 | 200692 |
