Hot Features
프리미엄
iShares iBonds Oct 2024 Term Tips ETF (IBIA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 25.095 | 25.095 | 25.095 | 0 | 0 | SP |
| 4 | 0 | 0 | 25.095 | 25.095 | 25.095 | 0 | 0 | SP |
| 12 | -0.29 | -1.14240693323 | 25.385 | 25.395 | 25.0469 | 88 | 25.06909562 | SP |
| 26 | -0.47 | -1.83845100724 | 25.565 | 25.605 | 25.0469 | 1315 | 25.125126 | SP |
| 52 | 0.035 | 0.139664804469 | 25.06 | 26.56 | 25.04 | 2229 | 25.22899463 | SP |
| 156 | 0.08 | 0.319808115131 | 25.015 | 26.56 | 25.01 | 2904 | 25.21466546 | SP |
| 260 | 0.08 | 0.319808115131 | 25.015 | 26.56 | 25.01 | 2904 | 25.21466546 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1734651000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1734564600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1734478200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1734391800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1734132600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1734046200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1733959800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1733873400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1733787000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1733527800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1733441400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1733355000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1733268600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1733182200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1732917840 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1732750200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1732663800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1732577400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1732318200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1732231800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1732145400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1732059000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1731972600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1731713400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1731627000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1731540600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1731454200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1731367800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1731108600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1731022200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1730935800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1730849400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1730763000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1730500200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1730413800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1730327400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1730241000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1730154600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729895400 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729809000 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729722600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729636200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729549800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729290600 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729204200 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729117800 | 25.095 | 0 | 0.00 | 25.095 | 25.095 | 25.095 | 0 |
| 1729031400 | 25.095 | 0.03 | 0.14 | 25.08 | 25.095 | 25.08 | 28 |
| 1728945000 | 25.0604 | -0.02 | -0.08 | 25.1 | 25.1 | 25.0604 | 117 |
| 1728685800 | 25.08 | -0.01 | -0.02 | 25.08 | 25.08 | 25.08 | 110 |
| 1728599400 | 25.085 | 0.01 | 0.04 | 25.15 | 25.15 | 25.085 | 397 |
| 1728513000 | 25.075 | 0 | 0.00 | 25.075 | 25.075 | 25.075 | 0 |
| 1728426600 | 25.075 | 0 | 0.00 | 25.075 | 25.075 | 25.075 | 0 |
| 1728340200 | 25.075 | 0.01 | 0.04 | 25.09 | 25.09 | 25.06 | 1215 |
| 1728081000 | 25.065 | -0.01 | -0.02 | 25.0799 | 25.0799 | 25.057 | 2676 |
| 1727994600 | 25.07 | 0.02 | 0.06 | 25.07 | 25.07 | 25.07 | 394 |
| 1727908200 | 25.055 | 0 | 0.00 | 25.055 | 25.055 | 25.055 | 0 |
| 1727821800 | 25.055 | -0.34 | -1.34 | 25.0469 | 25.055 | 25.0469 | 269 |
| 1727735400 | 25.395 | 0.01 | 0.04 | 25.395 | 25.395 | 25.395 | 0 |
| 1727476200 | 25.385 | 0.01 | 0.04 | 25.385 | 25.385 | 25.385 | 0 |
| 1727389800 | 25.375 | 0.02 | 0.06 | 25.36 | 25.375 | 25.36 | 5228 |
| 1727303400 | 25.36 | 0 | 0.00 | 25.3512 | 25.36 | 25.3512 | 1884 |
| 1727217000 | 25.3593 | -0.01 | -0.02 | 25.3593 | 25.3593 | 25.3593 | 31 |
| 1727130600 | 25.365 | 0.01 | 0.04 | 25.36 | 25.365 | 25.36 | 4 |
