Hot Features
프리미엄
iShares iBonds 2027 Term High Yield and Income (IBHG)
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 | -0.06 | -0.268456375839 | 22.35 | 22.46 | 22.25 | 222054 | 22.34654067 | SP |
| 4 | -0.06 | -0.268456375839 | 22.35 | 22.56 | 22.25 | 122538 | 22.4086478 | SP |
| 12 | -0.44 | -1.93576770788 | 22.73 | 22.73 | 22.074 | 129439 | 22.34773326 | SP |
| 26 | -0.11 | -0.491071428571 | 22.4 | 22.73 | 22.074 | 84574 | 22.37792403 | SP |
| 52 | 0.1 | 0.450653447499 | 22.19 | 22.73 | 21.71 | 64851 | 22.27872648 | SP |
| 156 | -0.9899 | -4.25216603164 | 23.2799 | 24.16 | 20.46 | 31250 | 22.14524011 | SP |
| 260 | -2.76 | -11.0179640719 | 25.05 | 25.13 | 20.46 | 25902 | 22.18961348 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 22.29 | -0.08 | -0.36 | 22.37 | 22.37 | 22.25 | 483234 |
| 1741645800 | 22.37 | -0.02 | -0.09 | 22.38 | 22.38 | 22.34 | 200892 |
| 1741390200 | 22.39 | 0.04 | 0.18 | 22.375 | 22.43 | 22.36 | 167647 |
| 1741303800 | 22.35 | -0.09 | -0.40 | 22.43 | 22.43 | 22.345 | 98171 |
| 1741217400 | 22.44 | 0.04 | 0.18 | 22.35 | 22.46 | 22.35 | 160328 |
| 1741131000 | 22.4 | 0.01 | 0.04 | 22.4 | 22.43 | 22.3464 | 116146 |
| 1741044600 | 22.39 | -0.17 | -0.75 | 22.53 | 22.53 | 22.37 | 55232 |
| 1740785400 | 22.56 | 0.07 | 0.31 | 22.5 | 22.56 | 22.4821 | 44997 |
| 1740699000 | 22.49 | -0.04 | -0.18 | 22.54 | 22.54 | 22.47 | 57726 |
| 1740612600 | 22.53 | 0.01 | 0.04 | 22.52 | 22.53 | 22.495 | 161923 |
| 1740526200 | 22.52 | 0.04 | 0.18 | 22.53 | 22.53 | 22.48 | 81408 |
| 1740439800 | 22.48 | 0.05 | 0.22 | 22.485 | 22.485 | 22.43 | 72327 |
| 1740180600 | 22.43 | -0.04 | -0.18 | 22.51 | 22.51 | 22.43 | 94538 |
| 1740094200 | 22.47 | -0.01 | -0.04 | 22.53 | 22.53 | 22.45 | 73353 |
| 1740007800 | 22.48 | 0.05 | 0.22 | 22.45 | 22.48 | 22.43 | 101015 |
| 1739921400 | 22.43 | -0.04 | -0.18 | 22.44 | 22.46 | 22.4216 | 89258 |
| 1739575800 | 22.47 | 0.03 | 0.13 | 22.49 | 22.49 | 22.43 | 161413 |
| 1739489400 | 22.44 | 0.06 | 0.27 | 22.36 | 22.46 | 22.36 | 53076 |
| 1739403000 | 22.38 | -0.01 | -0.04 | 22.35 | 22.42 | 22.345 | 55546 |
| 1739316600 | 22.39 | -0.02 | -0.09 | 22.35 | 22.42 | 22.35 | 76045 |
| 1739230200 | 22.41 | 0.02 | 0.09 | 22.4 | 22.44 | 22.4 | 89245 |
| 1738971000 | 22.39 | -0.01 | -0.04 | 22.45 | 22.45 | 22.38 | 58467 |
| 1738884600 | 22.4 | -0.05 | -0.22 | 22.45 | 22.45 | 22.4 | 197979 |
| 1738798200 | 22.45 | 0.04 | 0.18 | 22.46 | 22.469 | 22.4201 | 66098 |
| 1738711800 | 22.41 | 0.03 | 0.13 | 22.44 | 22.44 | 22.3638 | 77102 |
| 1738625400 | 22.38 | -0.1 | -0.44 | 22.37 | 22.39 | 22.33 | 38672 |
| 1738366200 | 22.48 | -0.05 | -0.22 | 22.5 | 22.549 | 22.48 | 102492 |
| 1738279800 | 22.53 | 0.03 | 0.13 | 22.55 | 22.55 | 22.51 | 111560 |
| 1738193400 | 22.5 | -0.01 | -0.04 | 22.54 | 22.54 | 22.4757 | 140881 |
| 1738107000 | 22.51 | -0.02 | -0.09 | 22.54 | 22.54 | 22.49 | 91339 |
| 1738020600 | 22.53 | 0.05 | 0.20 | 22.5 | 22.53 | 22.49 | 90109 |
| 1737761400 | 22.485 | 0.04 | 0.20 | 22.47 | 22.56 | 22.47 | 138358 |
| 1737675000 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1737588600 | 22.44 | -0.03 | -0.13 | 22.44 | 22.47 | 22.4154 | 84000 |
| 1737502200 | 22.47 | 0.02 | 0.09 | 22.47 | 22.48 | 22.43 | 138758 |
| 1737156600 | 22.45 | 0.01 | 0.04 | 22.5 | 22.5 | 22.41 | 84468 |
| 1737070200 | 22.44 | 0.04 | 0.18 | 22.35 | 22.44 | 22.35 | 283029 |
| 1736983800 | 22.4 | 0.1 | 0.45 | 22.36 | 22.43 | 22.3501 | 189764 |
| 1736897400 | 22.3 | 0.04 | 0.18 | 22.3 | 22.3 | 22.25 | 371015 |
| 1736811000 | 22.26 | 0.01 | 0.04 | 22.27 | 22.27 | 22.18 | 133033 |
| 1736551800 | 22.25 | -0.08 | -0.36 | 22.33 | 22.33 | 22.22 | 59688 |
| 1736379000 | 22.33 | 0.08 | 0.35 | 22.29 | 22.33 | 22.25 | 105308 |
| 1736292600 | 22.2531 | -0.06 | -0.26 | 22.33 | 22.5 | 22.251 | 75650 |
| 1736206200 | 22.31 | 0 | 0.00 | 22.34 | 22.3689 | 22.29 | 55194 |
| 1735947000 | 22.31 | 0.1 | 0.45 | 22.32 | 22.32 | 22.26 | 74012 |
| 1735860600 | 22.21 | -0.03 | -0.13 | 22.2 | 22.2813 | 22.2 | 71574 |
| 1735687800 | 22.24 | 0.04 | 0.18 | 22.28 | 22.2944 | 22.2 | 89580 |
| 1735601400 | 22.2 | -0.04 | -0.18 | 22.16 | 22.27 | 22.16 | 235152 |
| 1735342200 | 22.24 | -0.06 | -0.27 | 22.31 | 22.31 | 22.1801 | 80545 |
| 1735255800 | 22.3 | 0.1 | 0.45 | 22.23 | 22.3 | 22.1701 | 83327 |
| 1735077840 | 22.2 | 0.03 | 0.14 | 22.16 | 22.24 | 22.1501 | 50468 |
| 1734996600 | 22.17 | -0.07 | -0.31 | 22.33 | 22.59 | 22.15 | 143816 |
| 1734737400 | 22.24 | 0.15 | 0.68 | 22.16 | 22.26 | 22.1351 | 260876 |
| 1734651000 | 22.09 | -0.02 | -0.09 | 22.24 | 22.24 | 22.09 | 216422 |
| 1734564600 | 22.11 | -0.26 | -1.16 | 22.73 | 22.73 | 22.074 | 497473 |
| 1734478200 | 22.37 | -0.07 | -0.31 | 22.45 | 22.45 | 22.3501 | 93175 |
| 1734391800 | 22.44 | 0.09 | 0.40 | 22.37 | 22.44 | 22.3542 | 94000 |
| 1734132600 | 22.35 | -0.06 | -0.27 | 22.52 | 22.52 | 22.34 | 64869 |
| 1734046200 | 22.41 | -0.06 | -0.27 | 22.54 | 22.55 | 22.4 | 38953 |
