Hot Features
프리미엄
ishares ibonds Oct 2032 Term Tips ETF (IBII)
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 | 0.092 | 0.363205684959 | 25.33 | 25.46 | 25.2606 | 7205 | 25.32439062 | SP |
| 4 | 0.262 | 1.0413354531 | 25.16 | 25.46 | 25.12 | 5245 | 25.28050159 | SP |
| 12 | -0.058 | -0.227629513344 | 25.48 | 25.65 | 24.6834 | 4977 | 25.09876636 | SP |
| 26 | -1.788 | -6.57111356119 | 27.21 | 27.21 | 24.6834 | 3737 | 25.24862908 | SP |
| 52 | 0.182 | 0.721077654517 | 25.24 | 27.21 | 24.6834 | 3021 | 25.26958298 | SP |
| 156 | 0.637 | 2.57010288481 | 24.785 | 27.21 | 24.1573 | 3193 | 25.24467691 | SP |
| 260 | 0.637 | 2.57010288481 | 24.785 | 27.21 | 24.1573 | 3193 | 25.24467691 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.422 | 0.08 | 0.32 | 25.36 | 25.46 | 25.36 | 4510 |
| 1740094200 | 25.3404 | 0.04 | 0.14 | 25.34 | 25.3404 | 25.33 | 6172 |
| 1740007800 | 25.305 | 0.04 | 0.16 | 25.2764 | 25.305 | 25.2764 | 13452 |
| 1739921400 | 25.265 | -0.1 | -0.37 | 25.33 | 25.33 | 25.2606 | 4684 |
| 1739575800 | 25.36 | 0.08 | 0.32 | 25.37 | 25.41 | 25.36 | 9022 |
| 1739489400 | 25.28 | 0.14 | 0.56 | 25.25 | 25.28 | 25.25 | 20894 |
| 1739403000 | 25.14 | -0.17 | -0.67 | 25.21 | 25.21 | 25.12 | 4355 |
| 1739316600 | 25.31 | 0.02 | 0.06 | 25.28 | 25.31 | 25.275 | 3617 |
| 1739230200 | 25.2948 | -0 | -0.00 | 25.38 | 25.38 | 25.2821 | 10457 |
| 1738971000 | 25.295 | -0.07 | -0.26 | 25.29 | 25.31 | 25.2501 | 1515 |
| 1738884600 | 25.36 | -0.04 | -0.16 | 25.4 | 25.4 | 25.355 | 2091 |
| 1738798200 | 25.4 | 0.11 | 0.43 | 25.3519 | 25.42 | 25.3519 | 1134 |
| 1738711800 | 25.29 | 0.04 | 0.17 | 25.17 | 25.29 | 25.17 | 1148 |
| 1738625400 | 25.2481 | 0.09 | 0.36 | 25.31 | 25.33 | 25.2481 | 1203 |
| 1738366200 | 25.1563 | -0 | -0.01 | 25.175 | 25.175 | 25.15 | 3517 |
| 1738279800 | 25.1591 | 0.02 | 0.09 | 25.195 | 25.195 | 25.145 | 2709 |
| 1738193400 | 25.136 | -0.04 | -0.14 | 25.17 | 25.17 | 25.135 | 4240 |
| 1738107000 | 25.1719 | 0.01 | 0.05 | 25.14 | 25.1719 | 25.12 | 3095 |
| 1738020600 | 25.16 | 0.13 | 0.52 | 25.16 | 25.17 | 25.1436 | 1558 |
| 1737761400 | 25.0295 | 0.06 | 0.24 | 24.96 | 25.0295 | 24.96 | 4666 |
| 1737675000 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1737588600 | 24.97 | -0.04 | -0.16 | 25.01 | 25.01 | 24.9552 | 3653 |
| 1737502200 | 25.01 | 0.05 | 0.20 | 24.98 | 25.01 | 24.9797 | 5654 |
| 1737156600 | 24.96 | -0.01 | -0.03 | 24.99 | 25.01 | 24.96 | 3552 |
| 1737070200 | 24.9681 | 0.08 | 0.31 | 24.91 | 25 | 24.9 | 335 |
| 1736983800 | 24.89 | 0.17 | 0.69 | 24.92 | 24.92 | 24.8699 | 10422 |
| 1736897400 | 24.72 | 0.02 | 0.06 | 24.73 | 24.73 | 24.69 | 2175 |
| 1736811000 | 24.705 | -0.01 | -0.02 | 24.71 | 24.72 | 24.6834 | 4361 |
| 1736551800 | 24.71 | -0.13 | -0.52 | 24.73 | 24.75 | 24.7087 | 1246 |
| 1736379000 | 24.84 | 0.08 | 0.32 | 24.77 | 24.84 | 24.77 | 9804 |
| 1736292600 | 24.76 | -0.03 | -0.12 | 24.73 | 24.76 | 24.717 | 1341 |
| 1736206200 | 24.79 | 0.01 | 0.04 | 24.74 | 24.79 | 24.74 | 3118 |
| 1735947000 | 24.78 | -0.06 | -0.24 | 24.85 | 24.86 | 24.78 | 4585 |
| 1735860600 | 24.8399 | 0.01 | 0.04 | 24.85 | 24.88 | 24.8399 | 310 |
| 1735687800 | 24.83 | 0 | 0.00 | 24.85 | 24.88 | 24.83 | 3417 |
| 1735601400 | 24.83 | 0.08 | 0.32 | 24.85 | 24.86 | 24.81 | 5001 |
| 1735342200 | 24.75 | -0.06 | -0.24 | 24.81 | 24.81 | 24.73 | 3250 |
| 1735255800 | 24.81 | 0 | 0.01 | 24.74 | 24.81 | 24.74 | 724 |
| 1735077840 | 24.8069 | 0.06 | 0.23 | 24.75 | 24.8069 | 24.73 | 1521 |
| 1734996600 | 24.75 | -0.07 | -0.28 | 24.81 | 24.81 | 24.75 | 34339 |
| 1734737400 | 24.82 | 0.08 | 0.32 | 24.83 | 24.84 | 24.81 | 3074 |
| 1734651000 | 24.74 | -0.14 | -0.56 | 24.8175 | 24.8384 | 24.735 | 2585 |
| 1734564600 | 24.8799 | -0.38 | -1.50 | 25.1 | 25.12 | 24.8799 | 14880 |
| 1734478200 | 25.26 | -0.04 | -0.16 | 25.28 | 25.31 | 25.26 | 2289 |
| 1734391800 | 25.2998 | -0.04 | -0.14 | 25.369 | 25.37 | 25.2904 | 6378 |
| 1734132600 | 25.3358 | -0.08 | -0.33 | 25.4 | 25.41 | 25.31 | 3421 |
| 1734046200 | 25.42 | -0.07 | -0.27 | 25.475 | 25.4935 | 25.42 | 5432 |
| 1733959800 | 25.49 | -0.04 | -0.15 | 25.51 | 25.528 | 25.4828 | 1362 |
| 1733873400 | 25.5294 | -0.02 | -0.08 | 25.49 | 25.5294 | 25.485 | 5132 |
| 1733787000 | 25.55 | -0.04 | -0.14 | 25.55 | 25.5685 | 25.55 | 5268 |
| 1733527800 | 25.585 | 0.03 | 0.10 | 25.65 | 25.65 | 25.559 | 3720 |
| 1733441400 | 25.56 | -0.02 | -0.09 | 25.53 | 25.56 | 25.53 | 394 |
| 1733355000 | 25.5823 | 0.06 | 0.24 | 25.51 | 25.61 | 25.51 | 3496 |
| 1733268600 | 25.52 | 0.01 | 0.04 | 25.53 | 25.545 | 25.5167 | 2940 |
| 1733182200 | 25.51 | -0.01 | -0.04 | 25.48 | 25.5411 | 25.48 | 3703 |
| 1732917840 | 25.52 | 0.1 | 0.41 | 25.4952 | 25.52 | 25.4952 | 1450 |
| 1732750200 | 25.4165 | 0.09 | 0.34 | 25.42 | 25.449 | 25.4165 | 1127 |
| 1732663800 | 25.3311 | -0.07 | -0.29 | 25.39 | 25.39 | 25.3311 | 5597 |
| 1732577400 | 25.4038 | 0.16 | 0.62 | 25.38 | 25.4038 | 25.3664 | 2473 |
