Hot Features
프리미엄
ishares ibonds Oct 2026 Term Tips ETF (IBIC)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.05551211884 | 25.58 | 30 | 25.5601 | 15087 | 25.5893761 | SP |
| 4 | 0.38 | 1.49195131527 | 25.47 | 30 | 25.44 | 14342 | 25.54867021 | SP |
| 12 | 0.32 | 1.25342734038 | 25.53 | 30 | 25.37 | 12907 | 25.53177215 | SP |
| 26 | 0.58 | 2.29521171349 | 25.27 | 30 | 25.27 | 7642 | 25.51579899 | SP |
| 52 | 0.4143 | 1.62881304623 | 25.4357 | 30 | 25.13 | 5984 | 25.46887189 | SP |
| 156 | 0.86 | 3.44137655062 | 24.99 | 30 | 24.775 | 5690 | 25.40665049 | SP |
| 260 | 0.86 | 3.44137655062 | 24.99 | 30 | 24.775 | 5690 | 25.40665049 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 25.615 | 0.01 | 0.06 | 25.6 | 25.615 | 25.5957 | 9145 |
| 1738279800 | 25.6 | 0.01 | 0.02 | 25.57 | 25.6 | 25.57 | 1298 |
| 1738193400 | 25.595 | 0.01 | 0.03 | 25.6 | 25.61 | 25.575 | 36429 |
| 1738107000 | 25.5885 | 0.01 | 0.03 | 25.6 | 25.6 | 25.5755 | 6023 |
| 1738020600 | 25.58 | -0.01 | -0.02 | 25.61 | 25.61 | 25.5601 | 14945 |
| 1737761400 | 25.585 | 0.03 | 0.12 | 25.58 | 25.59 | 25.57 | 16741 |
| 1737675000 | 25.555 | 0 | 0.00 | 25.555 | 25.555 | 25.555 | 0 |
| 1737588600 | 25.555 | -0.01 | -0.02 | 25.5657 | 25.57 | 25.5443 | 12244 |
| 1737502200 | 25.56 | -0.02 | -0.08 | 25.58 | 25.58 | 25.55 | 8109 |
| 1737156600 | 25.58 | 0 | 0.02 | 25.589 | 25.59 | 25.5623 | 3504 |
| 1737070200 | 25.575 | 0.01 | 0.02 | 25.57 | 25.5971 | 25.57 | 1813 |
| 1736983800 | 25.5688 | 0.03 | 0.11 | 25.57 | 25.57 | 25.55 | 68600 |
| 1736897400 | 25.54 | 0.04 | 0.14 | 25.53 | 25.54 | 25.5202 | 10048 |
| 1736811000 | 25.505 | 0.01 | 0.04 | 25.5 | 25.51 | 25.48 | 8805 |
| 1736551800 | 25.495 | 0.01 | 0.04 | 25.51 | 25.51 | 25.48 | 11612 |
| 1736379000 | 25.485 | 0.02 | 0.08 | 25.46 | 25.49 | 25.46 | 4431 |
| 1736292600 | 25.465 | 0 | 0.00 | 25.45 | 25.47 | 25.44 | 18565 |
| 1736206200 | 25.465 | 0.01 | 0.06 | 25.45 | 25.4698 | 25.4432 | 12375 |
| 1735947000 | 25.4505 | -0 | -0.02 | 25.47 | 25.47 | 25.45 | 8279 |
| 1735860600 | 25.455 | 0.01 | 0.06 | 25.4452 | 25.47 | 25.4452 | 20917 |
| 1735687800 | 25.44 | 0.01 | 0.04 | 25.46 | 25.46 | 25.43 | 8375 |
| 1735601400 | 25.43 | 0.02 | 0.08 | 25.415 | 25.44 | 25.415 | 18419 |
| 1735342200 | 25.41 | 0.03 | 0.12 | 25.41 | 25.417 | 25.4 | 2742 |
| 1735255800 | 25.38 | -0.02 | -0.06 | 25.409 | 25.41 | 25.38 | 6483 |
| 1735077840 | 25.395 | -0.01 | -0.02 | 25.4 | 25.4 | 25.395 | 8319 |
| 1734996600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.3744 | 46729 |
| 1734737400 | 25.4 | 0.02 | 0.08 | 25.41 | 25.41 | 25.39 | 5979 |
| 1734651000 | 25.38 | 0.01 | 0.04 | 25.37 | 25.4 | 25.37 | 4367 |
| 1734564600 | 25.37 | -0.25 | -0.96 | 25.41 | 25.43 | 25.37 | 7882 |
| 1734478200 | 25.615 | -0.01 | -0.02 | 25.62 | 25.62 | 25.6101 | 13355 |
| 1734391800 | 25.62 | -0.02 | -0.06 | 25.63 | 25.64 | 25.61 | 26111 |
| 1734132600 | 25.635 | 0.01 | 0.02 | 25.63 | 25.64 | 25.63 | 3686 |
| 1734046200 | 25.63 | -0.01 | -0.02 | 25.639 | 25.64 | 25.63 | 14804 |
| 1733959800 | 25.635 | 0.02 | 0.08 | 25.63 | 25.6399 | 25.63 | 11825 |
| 1733873400 | 25.615 | -0.01 | -0.02 | 25.62 | 25.62 | 25.6013 | 12387 |
| 1733787000 | 25.62 | 0.01 | 0.02 | 25.63 | 25.63 | 25.6027 | 13247 |
| 1733527800 | 25.615 | -0.01 | -0.02 | 25.64 | 25.64 | 25.6101 | 12208 |
| 1733441400 | 25.62 | 0.03 | 0.12 | 25.61 | 25.62 | 25.5933 | 4702 |
| 1733355000 | 25.59 | -0.01 | -0.03 | 25.61 | 25.62 | 25.59 | 10044 |
| 1733268600 | 25.598 | 0.02 | 0.08 | 25.6 | 25.6 | 25.58 | 12330 |
| 1733182200 | 25.5767 | -0.02 | -0.09 | 25.54 | 25.58 | 25.54 | 1278 |
| 1732917840 | 25.6 | 0.03 | 0.12 | 25.61 | 25.62 | 25.6 | 1281 |
| 1732750200 | 25.57 | 0.02 | 0.08 | 25.58 | 25.58 | 25.56 | 15310 |
| 1732663800 | 25.55 | -0.01 | -0.04 | 25.56 | 25.57 | 25.55 | 17795 |
| 1732577400 | 25.56 | -0.01 | -0.02 | 25.58 | 25.58 | 25.56 | 14383 |
| 1732318200 | 25.565 | 0.01 | 0.04 | 25.56 | 25.5679 | 25.5415 | 4546 |
| 1732231800 | 25.555 | -0.01 | -0.02 | 25.57 | 25.57 | 25.55 | 9443 |
| 1732145400 | 25.56 | 0.01 | 0.06 | 25.56 | 25.568 | 25.5413 | 8650 |
| 1732059000 | 25.545 | 0.01 | 0.02 | 25.54 | 25.56 | 25.54 | 7718 |
| 1731972600 | 25.54 | 0.02 | 0.10 | 25.53 | 25.54 | 25.5101 | 36961 |
| 1731713400 | 25.515 | 0.02 | 0.06 | 25.5 | 25.52 | 25.4801 | 8521 |
| 1731627000 | 25.5 | 0 | 0.02 | 25.52 | 25.52 | 25.5 | 9368 |
| 1731540600 | 25.495 | 0.02 | 0.06 | 25.52 | 25.52 | 25.4874 | 9924 |
| 1731454200 | 25.48 | -0.03 | -0.10 | 25.5 | 25.5 | 25.48 | 24321 |
| 1731367800 | 25.505 | -0.02 | -0.06 | 25.5 | 25.54 | 25.46 | 15357 |
| 1731108600 | 25.52 | -0.01 | -0.04 | 25.53 | 25.53 | 25.51 | 3413 |
| 1731022200 | 25.53 | 0.04 | 0.14 | 25.529 | 25.53 | 25.51 | 26376 |
| 1730935800 | 25.495 | 0.05 | 0.22 | 25.495 | 25.495 | 25.495 | 200 |
| 1730849400 | 25.44 | -0.01 | -0.04 | 25.43 | 25.449 | 25.43 | 1089 |
| 1730763000 | 25.45 | 0 | 0.00 | 25.46 | 25.469 | 25.45 | 10702 |
