Hot Features
프리미엄
iShares iBonds 2025 Term High Yield and Income ETF (IBHE)
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 | -0.03 | -0.12908777969 | 23.24 | 23.2663 | 23.19 | 250503 | 23.20909405 | SP |
| 4 | 0.02 | 0.0862440707201 | 23.19 | 23.32 | 23.18 | 178309 | 23.23365955 | SP |
| 12 | -0.01 | -0.0430663221361 | 23.22 | 23.32 | 23.05 | 242379 | 23.19290098 | SP |
| 26 | 0.02 | 0.0862440707201 | 23.19 | 23.32 | 23.05 | 202390 | 23.20386389 | SP |
| 52 | -0.12 | -0.514359194171 | 23.33 | 23.48 | 22.951 | 189280 | 23.2236076 | SP |
| 156 | -0.34 | -1.44373673036 | 23.55 | 24.37 | 21.57 | 117164 | 23.08575992 | SP |
| 260 | -0.06 | -0.257842715943 | 23.27 | 25.5 | 17.89 | 73042 | 23.12822486 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 23.21 | 0.01 | 0.04 | 23.2 | 23.23 | 23.2 | 210686 |
| 1741303800 | 23.2 | -0.02 | -0.09 | 23.24 | 23.2663 | 23.2 | 359616 |
| 1741217400 | 23.22 | 0 | 0.00 | 23.19 | 23.23 | 23.19 | 321534 |
| 1741131000 | 23.219 | 0.02 | 0.10 | 23.2 | 23.23 | 23.19 | 194099 |
| 1741044600 | 23.195 | -0.13 | -0.54 | 23.24 | 23.24 | 23.1901 | 166719 |
| 1740785400 | 23.32 | 0.05 | 0.21 | 23.28 | 23.32 | 23.28 | 106364 |
| 1740699000 | 23.27 | -0.03 | -0.11 | 23.28 | 23.3 | 23.27 | 108661 |
| 1740612600 | 23.295 | 0.02 | 0.09 | 23.27 | 23.3 | 23.27 | 180416 |
| 1740526200 | 23.275 | -0 | -0.02 | 23.26 | 23.28 | 23.26 | 87209 |
| 1740439800 | 23.279 | 0.03 | 0.12 | 23.24 | 23.28 | 23.24 | 143541 |
| 1740180600 | 23.25 | -0.02 | -0.06 | 23.27 | 23.27 | 23.25 | 163815 |
| 1740094200 | 23.265 | 0.03 | 0.11 | 23.25 | 23.265 | 23.25 | 55666 |
| 1740007800 | 23.24 | -0.01 | -0.04 | 23.25 | 23.26 | 23.24 | 89151 |
| 1739921400 | 23.25 | 0.02 | 0.06 | 23.22 | 23.25 | 23.2107 | 184020 |
| 1739575800 | 23.235 | 0 | 0.02 | 23.23 | 23.24 | 23.2234 | 52013 |
| 1739489400 | 23.23 | 0 | 0.00 | 23.22 | 23.25 | 23.22 | 264877 |
| 1739403000 | 23.23 | 0.03 | 0.13 | 23.2 | 23.23 | 23.2 | 367976 |
| 1739316600 | 23.2 | -0.01 | -0.04 | 23.18 | 23.22 | 23.18 | 144491 |
| 1739230200 | 23.21 | 0.03 | 0.13 | 23.19 | 23.22 | 23.19 | 187145 |
| 1738971000 | 23.18 | -0.01 | -0.04 | 23.17 | 23.19 | 23.17 | 215058 |
| 1738884600 | 23.19 | -0.01 | -0.02 | 23.24 | 23.24 | 23.18 | 259728 |
| 1738798200 | 23.195 | 0 | 0.02 | 23.2 | 23.2 | 23.19 | 109575 |
| 1738711800 | 23.19 | 0.01 | 0.04 | 23.21 | 23.21 | 23.1711 | 71092 |
| 1738625400 | 23.18 | -0.09 | -0.37 | 23.16 | 23.18 | 23.11 | 122668 |
| 1738366200 | 23.265 | -0.02 | -0.06 | 23.26 | 23.29 | 23.251 | 179850 |
| 1738279800 | 23.28 | 0 | 0.00 | 23.28 | 23.29 | 23.265 | 297500 |
| 1738193400 | 23.28 | 0.02 | 0.09 | 23.27 | 23.28 | 23.26 | 163882 |
| 1738107000 | 23.26 | -0.01 | -0.02 | 23.24 | 23.27 | 23.24 | 159814 |
| 1738020600 | 23.265 | 0 | 0.00 | 23.27 | 23.2735 | 23.26 | 123667 |
| 1737761400 | 23.265 | 0.04 | 0.15 | 23.27 | 23.27 | 23.24 | 222896 |
| 1737675000 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1737588600 | 23.23 | -0.01 | -0.04 | 23.23 | 23.25 | 23.22 | 226010 |
| 1737502200 | 23.24 | 0.03 | 0.13 | 23.2 | 23.2599 | 23.2 | 412388 |
| 1737156600 | 23.21 | -0.01 | -0.04 | 23.2 | 23.25 | 23.2 | 259662 |
| 1737070200 | 23.22 | -0.01 | -0.04 | 23.23 | 23.2395 | 23.19 | 303602 |
| 1736983800 | 23.23 | 0.02 | 0.09 | 23.22 | 23.26 | 23.22 | 136689 |
| 1736897400 | 23.21 | 0.01 | 0.06 | 23.22 | 23.2378 | 23.205 | 161617 |
| 1736811000 | 23.1951 | -0.01 | -0.04 | 23.2 | 23.21 | 23.16 | 434229 |
| 1736551800 | 23.205 | 0 | 0.02 | 23.18 | 23.22 | 23.18 | 189286 |
| 1736379000 | 23.2 | 0.01 | 0.04 | 23.17 | 23.2099 | 23.16 | 321233 |
| 1736292600 | 23.19 | 0.03 | 0.13 | 23.2 | 23.21 | 23.18 | 140500 |
| 1736206200 | 23.16 | -0.03 | -0.11 | 23.14 | 23.2099 | 23.14 | 321401 |
| 1735947000 | 23.185 | -0.01 | -0.02 | 23.18 | 23.21 | 23.18 | 829218 |
| 1735860600 | 23.19 | -0.01 | -0.04 | 23.2 | 23.2 | 23.19 | 221925 |
| 1735687800 | 23.2 | 0.05 | 0.22 | 23.16 | 23.2 | 23.16 | 141497 |
| 1735601400 | 23.15 | -0.04 | -0.17 | 23.15 | 23.18 | 23.15 | 318027 |
| 1735342200 | 23.19 | 0.03 | 0.13 | 23.19 | 23.19 | 23.16 | 97580 |
| 1735255800 | 23.16 | 0.01 | 0.04 | 23.15 | 23.17 | 23.13 | 354582 |
| 1735077840 | 23.15 | 0.01 | 0.04 | 23.16 | 23.16 | 23.1313 | 67114 |
| 1734996600 | 23.14 | 0.02 | 0.09 | 23.14 | 23.18 | 23.12 | 317521 |
| 1734737400 | 23.12 | 0.04 | 0.17 | 23.19 | 23.19 | 23.07 | 897855 |
| 1734651000 | 23.08 | 0.02 | 0.09 | 23.05 | 23.11 | 23.05 | 423843 |
| 1734564600 | 23.06 | -0.18 | -0.77 | 23.1 | 23.16 | 23.05 | 881812 |
| 1734478200 | 23.24 | -0.01 | -0.04 | 23.25 | 23.25 | 23.24 | 207584 |
| 1734391800 | 23.25 | 0.02 | 0.09 | 23.22 | 23.26 | 23.22 | 127045 |
| 1734132600 | 23.23 | 0 | 0.00 | 23.255 | 23.255 | 23.2151 | 476359 |
| 1734046200 | 23.23 | 0 | 0.00 | 23.25 | 23.25 | 23.23 | 101910 |
| 1733959800 | 23.23 | 0.02 | 0.06 | 23.22 | 23.255 | 23.22 | 123655 |
| 1733873400 | 23.215 | -0.01 | -0.02 | 23.21 | 23.23 | 23.2 | 185547 |
