Hot Features
프리미엄
ishares ibonds Dec 2033 Term Corporate ETF (IBDY)
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 | -0.23 | -0.897385875927 | 25.63 | 25.68 | 25.385 | 171347 | 25.50993307 | SP |
| 4 | 0.18 | 0.71371927042 | 25.22 | 25.68 | 24.98 | 288936 | 25.30268816 | SP |
| 12 | -0.1413 | -0.553221644944 | 25.5413 | 25.68 | 24.7 | 211125 | 25.19941393 | SP |
| 26 | -0.86 | -3.2749428789 | 26.26 | 26.56 | 24.7 | 167010 | 25.48627638 | SP |
| 52 | -0.12 | -0.470219435737 | 25.52 | 26.865 | 24.51 | 131435 | 25.42703502 | SP |
| 156 | 0.23 | 0.913786253476 | 25.17 | 26.865 | 23.18 | 114806 | 25.26021861 | SP |
| 260 | 0.23 | 0.913786253476 | 25.17 | 26.865 | 23.18 | 114806 | 25.26021861 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.4 | -0.04 | -0.14 | 25.51 | 25.51 | 25.38 | 74658 |
| 1741303800 | 25.435 | -0.06 | -0.22 | 25.47 | 25.49 | 25.385 | 299184 |
| 1741217400 | 25.49 | -0.07 | -0.27 | 25.57 | 25.63 | 25.4801 | 274627 |
| 1741131000 | 25.56 | -0.06 | -0.23 | 25.63 | 25.6591 | 25.5406 | 114216 |
| 1741044600 | 25.62 | -0.05 | -0.19 | 25.51 | 25.62 | 25.51 | 96608 |
| 1740785400 | 25.67 | 0.1 | 0.39 | 25.63 | 25.68 | 25.5885 | 72102 |
| 1740699000 | 25.57 | -0.05 | -0.20 | 25.56 | 25.6 | 25.54 | 181468 |
| 1740612600 | 25.62 | 0.04 | 0.16 | 25.56 | 25.65 | 25.56 | 101061 |
| 1740526200 | 25.58 | 0.15 | 0.59 | 25.54 | 25.59 | 25.54 | 77628 |
| 1740439800 | 25.43 | 0.04 | 0.16 | 25.39 | 25.4686 | 25.375 | 131976 |
| 1740180600 | 25.39 | 0.09 | 0.36 | 25.29 | 25.4395 | 25.29 | 114939 |
| 1740094200 | 25.3 | 0.05 | 0.18 | 25.27 | 25.3154 | 25.27 | 66165 |
| 1740007800 | 25.255 | 0.02 | 0.10 | 25.18 | 25.2589 | 25.18 | 128022 |
| 1739921400 | 25.23 | -0.11 | -0.43 | 25.28 | 25.3087 | 25.22 | 85621 |
| 1739575800 | 25.34 | 0.11 | 0.42 | 25.33 | 25.38 | 25.3293 | 57379 |
| 1739489400 | 25.235 | 0.18 | 0.74 | 25.13 | 25.2683 | 25.13 | 142430 |
| 1739403000 | 25.05 | -0.14 | -0.54 | 24.98 | 25.085 | 24.98 | 94572 |
| 1739316600 | 25.185 | -0.05 | -0.18 | 25.15 | 25.1983 | 25.14 | 173070 |
| 1739230200 | 25.23 | 0.02 | 0.08 | 25.2 | 25.285 | 25.19 | 3083735 |
| 1738971000 | 25.21 | -0.09 | -0.36 | 25.22 | 25.25 | 25.1852 | 202071 |
| 1738884600 | 25.3 | -0.03 | -0.12 | 25.32 | 25.345 | 25.275 | 140815 |
| 1738798200 | 25.33 | 0.13 | 0.52 | 25.25 | 25.385 | 25.25 | 86652 |
| 1738711800 | 25.2 | 0.04 | 0.16 | 25.1 | 25.21 | 25.1 | 158075 |
| 1738625400 | 25.1599 | -0.09 | -0.34 | 25.14 | 25.23 | 25.12 | 201853 |
| 1738366200 | 25.245 | -0.06 | -0.22 | 25.31 | 25.3382 | 25.2 | 85269 |
| 1738279800 | 25.3 | 0.03 | 0.12 | 25.31 | 25.3313 | 25.28 | 89758 |
| 1738193400 | 25.2688 | -0.01 | -0.04 | 25.3 | 25.33 | 25.1705 | 185885 |
| 1738107000 | 25.28 | 0 | 0.00 | 25.22 | 25.29 | 25.22 | 98293 |
| 1738020600 | 25.28 | 0.13 | 0.52 | 25.24 | 25.2985 | 25.2237 | 193741 |
| 1737761400 | 25.15 | 0.02 | 0.10 | 25.09 | 25.1683 | 25.07 | 111848 |
| 1737675000 | 25.125 | 0 | 0.00 | 25.125 | 25.125 | 25.125 | 0 |
| 1737588600 | 25.125 | -0.09 | -0.34 | 25.19 | 25.195 | 25.12 | 113054 |
| 1737502200 | 25.21 | 0.11 | 0.44 | 25.18 | 25.21 | 25.11 | 175113 |
| 1737156600 | 25.1 | 0.03 | 0.12 | 25.1 | 25.13 | 25.06 | 273359 |
| 1737070200 | 25.07 | 0.06 | 0.24 | 24.98 | 25.1 | 24.9587 | 121439 |
| 1736983800 | 25.01 | 0.26 | 1.05 | 24.97 | 25.035 | 24.97 | 200753 |
| 1736897400 | 24.75 | 0.01 | 0.04 | 24.75 | 24.76 | 24.7 | 144640 |
| 1736811000 | 24.74 | -0.07 | -0.28 | 24.81 | 24.81 | 24.72 | 119518 |
| 1736551800 | 24.81 | -0.15 | -0.60 | 24.84 | 24.8799 | 24.79 | 340196 |
| 1736379000 | 24.96 | 0.03 | 0.12 | 24.92 | 24.97 | 24.88 | 165915 |
| 1736292600 | 24.93 | -0.09 | -0.36 | 25.01 | 25.0192 | 24.898 | 117316 |
| 1736206200 | 25.02 | -0.03 | -0.12 | 25.04 | 25.06 | 25 | 252910 |
| 1735947000 | 25.05 | -0.06 | -0.24 | 25.14 | 25.16 | 25.05 | 139519 |
| 1735860600 | 25.11 | 0.01 | 0.04 | 25.15 | 25.195 | 25.0698 | 186750 |
| 1735687800 | 25.1 | -0.07 | -0.28 | 25.17 | 25.2 | 25.075 | 215847 |
| 1735601400 | 25.17 | 0.12 | 0.48 | 25.12 | 25.18 | 25.12 | 187914 |
| 1735342200 | 25.05 | -0.08 | -0.32 | 25.11 | 25.145 | 25.05 | 233297 |
| 1735255800 | 25.13 | 0.03 | 0.12 | 25.02 | 25.15 | 24.82 | 134597 |
| 1735077840 | 25.1 | 0.06 | 0.24 | 25 | 25.11 | 24.99 | 138254 |
| 1734996600 | 25.04 | -0.09 | -0.36 | 25.11 | 25.14 | 25.0325 | 340444 |
| 1734737400 | 25.13 | 0.13 | 0.52 | 25.11 | 25.2091 | 25.08 | 359913 |
| 1734651000 | 25 | -0.13 | -0.52 | 25.14 | 25.14 | 24.9601 | 228725 |
| 1734564600 | 25.131 | -0.37 | -1.45 | 25.42 | 25.42 | 25.13 | 163392 |
| 1734478200 | 25.5 | -0.02 | -0.08 | 25.49 | 25.52 | 25.47 | 103383 |
| 1734391800 | 25.52 | 0.05 | 0.20 | 25.53 | 25.5357 | 25.475 | 84930 |
| 1734132600 | 25.47 | -0.12 | -0.47 | 25.49 | 25.56 | 25.46 | 74521 |
| 1734046200 | 25.59 | -0.12 | -0.47 | 25.69 | 25.69 | 25.56 | 115863 |
| 1733959800 | 25.71 | -0.03 | -0.12 | 25.79 | 25.79 | 25.69 | 69988 |
| 1733873400 | 25.74 | 0 | 0.00 | 25.74 | 25.76 | 25.68 | 76700 |
| 1733787000 | 25.74 | -0.08 | -0.31 | 25.76 | 25.79 | 25.74 | 80570 |
