Hot Features
프리미엄
iShares Core MSCI International Developed Markets ETF (IDEV)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -1.33276010318 | 69.78 | 69.908 | 68.825 | 821518 | 69.39686055 | SP |
| 4 | 1.87 | 2.79187817259 | 66.98 | 69.908 | 65.95 | 1014067 | 68.05917802 | SP |
| 12 | 1.18 | 1.7437564652 | 67.67 | 69.908 | 63.32 | 1371650 | 66.07082533 | SP |
| 26 | -0.84 | -1.2053379251 | 69.69 | 71.54 | 63.32 | 929854 | 66.87558037 | SP |
| 52 | 3.8 | 5.84166026134 | 65.05 | 71.54 | 62.39 | 822469 | 66.62198052 | SP |
| 156 | 7.72 | 12.6288238181 | 61.13 | 71.54 | 47.01 | 839257 | 60.47697246 | SP |
| 260 | 13.53 | 24.4577006508 | 55.32 | 71.54 | 37.6919 | 625954 | 60.22242867 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 68.85 | -0.12 | -0.17 | 69.19 | 69.29 | 68.73 | 798710 |
| 1740180600 | 68.97 | -0.52 | -0.75 | 69.53 | 69.53 | 68.825 | 826184 |
| 1740094200 | 69.49 | 0.33 | 0.48 | 69.39 | 69.54 | 69.1 | 1121540 |
| 1740007800 | 69.16 | -0.71 | -1.02 | 69.13 | 69.285 | 68.955 | 541951 |
| 1739921400 | 69.87 | 0.47 | 0.68 | 69.78 | 69.908 | 69.65 | 796067 |
| 1739575800 | 69.4 | -0.01 | -0.01 | 69.74 | 69.79 | 69.38 | 447550 |
| 1739489400 | 69.41 | 0.87 | 1.27 | 68.83 | 69.41 | 68.79 | 662302 |
| 1739403000 | 68.54 | 0.14 | 0.20 | 67.91 | 68.7 | 67.83 | 877305 |
| 1739316600 | 68.4 | 0.28 | 0.41 | 68.03 | 68.46 | 67.97 | 511366 |
| 1739230200 | 68.12 | 0.41 | 0.61 | 68.03 | 68.155 | 67.96 | 969103 |
| 1738971000 | 67.71 | -0.54 | -0.79 | 68.29 | 68.36 | 67.545 | 1786428 |
| 1738884600 | 68.25 | 0.25 | 0.37 | 68.14 | 68.375 | 68.07 | 958797 |
| 1738798200 | 68 | 0.72 | 1.07 | 67.7 | 68.0399 | 67.58 | 2657409 |
| 1738711800 | 67.28 | 0.78 | 1.17 | 66.849999 | 67.3702 | 66.849999 | 1058754 |
| 1738625400 | 66.5 | -0.83 | -1.23 | 66.069999 | 66.87 | 65.95 | 1179695 |
| 1738366200 | 67.33 | -0.64 | -0.94 | 67.84 | 68.155 | 67.2501 | 1525059 |
| 1738279800 | 67.97 | 0.76 | 1.13 | 67.85 | 68.27 | 67.66 | 773851 |
| 1738193400 | 67.21 | -0.01 | -0.01 | 67.22 | 67.405 | 67 | 812603 |
| 1738107000 | 67.22 | -0.03 | -0.04 | 67.23 | 67.28 | 66.855 | 1028165 |
| 1738020600 | 67.25 | -0.1 | -0.15 | 66.98 | 67.27 | 66.98 | 884887 |
| 1737761400 | 67.35 | 0.89 | 1.34 | 67.26 | 67.53 | 67.22 | 867070 |
| 1737675000 | 66.459999 | 0 | 0.00 | 66.459999 | 66.459999 | 66.459999 | 0 |
| 1737588600 | 66.459999 | -0.2 | -0.30 | 66.69 | 66.79 | 66.459999 | 3171306 |
| 1737502200 | 66.66 | 1.3 | 1.99 | 66.19 | 66.67 | 66.12 | 1434819 |
| 1737156600 | 65.36 | 0.32 | 0.49 | 65.33 | 65.67 | 65.277 | 917855 |
| 1737070200 | 65.04 | 0.23 | 0.35 | 64.94 | 65.26 | 64.769999 | 1319072 |
| 1736983800 | 64.81 | 0.8 | 1.25 | 64.93 | 64.946 | 64.54 | 1461710 |
| 1736897400 | 64.01 | 0.24 | 0.38 | 63.89 | 64.086023 | 63.6599 | 1298675 |
| 1736811000 | 63.77 | -0.18 | -0.28 | 63.32 | 63.7858 | 63.32 | 1181815 |
| 1736551800 | 63.95 | -1 | -1.54 | 64.45 | 64.45 | 63.8 | 1684880 |
| 1736379000 | 64.95 | -0.11 | -0.17 | 64.66 | 65.015 | 64.48 | 11204943 |
| 1736292600 | 65.06 | -0.11 | -0.17 | 65.65 | 65.69 | 64.95 | 1878493 |
| 1736206200 | 65.17 | 0.54 | 0.84 | 65.209999 | 65.59 | 65.095 | 1893512 |
| 1735947000 | 64.629999 | 0.31 | 0.48 | 64.519999 | 64.685 | 64.26 | 1334070 |
| 1735860600 | 64.319999 | -0.15 | -0.23 | 64.55 | 64.724999 | 64.12 | 2593243 |
| 1735687800 | 64.47 | 0 | 0.00 | 64.64 | 64.78 | 64.3279 | 1640440 |
| 1735601400 | 64.47 | -0.38 | -0.59 | 64.48 | 64.69 | 64.144999 | 1395141 |
| 1735342200 | 64.849999 | -0.13 | -0.20 | 64.89 | 65 | 64.61 | 1327307 |
| 1735255800 | 64.98 | 0.3 | 0.46 | 64.9 | 65.069999 | 64.7 | 975951 |
| 1735077840 | 64.68 | 0.28 | 0.43 | 64.459999 | 64.709999 | 64.349999 | 527869 |
| 1734996600 | 64.4 | 0.39 | 0.61 | 64.069999 | 64.5 | 63.88 | 1232168 |
| 1734737400 | 64.01 | -0.17 | -0.26 | 63.44 | 64.55 | 63.4 | 1974628 |
| 1734651000 | 64.18 | -0.06 | -0.09 | 64.56 | 64.584999 | 64.04 | 1444244 |
| 1734564600 | 64.239999 | -1.62 | -2.46 | 65.91 | 66.049899 | 64.14 | 1724531 |
| 1734478200 | 65.86 | -1.23 | -1.83 | 65.87 | 66.0989 | 65.8301 | 2474750 |
| 1734391800 | 67.09 | -0.21 | -0.31 | 67.04 | 67.28 | 66.959999 | 1195965 |
| 1734132600 | 67.3 | -0.21 | -0.31 | 67.57 | 67.57 | 67.12 | 616220 |
| 1734046200 | 67.51 | -0.68 | -1.00 | 67.75 | 68.03 | 67.465 | 787991 |
| 1733959800 | 68.19 | 0.42 | 0.62 | 68.1 | 68.2399 | 67.93 | 1295687 |
| 1733873400 | 67.77 | -0.56 | -0.82 | 68.16 | 68.18 | 67.74 | 476012 |
| 1733787000 | 68.33 | -0.08 | -0.12 | 68.78 | 68.87 | 68.29 | 659327 |
| 1733527800 | 68.41 | -0.08 | -0.12 | 68.67 | 68.68 | 68.26 | 447859 |
| 1733441400 | 68.49 | 0.33 | 0.48 | 68.45 | 68.595 | 68.34 | 670086 |
| 1733355000 | 68.16 | 0.03 | 0.04 | 68.18 | 68.28 | 68.04 | 595726 |
| 1733268600 | 68.13 | 0.37 | 0.55 | 68.11 | 68.28 | 67.88 | 587070 |
| 1733182200 | 67.76 | 0.09 | 0.13 | 67.67 | 67.85 | 67.22 | 770805 |
| 1732917840 | 67.67 | 0.88 | 1.32 | 67.069999 | 67.685 | 67.069999 | 519202 |
| 1732750200 | 66.79 | 0.38 | 0.57 | 66.68 | 66.905 | 66.58 | 664689 |
| 1732663800 | 66.41 | -0.35 | -0.52 | 66.599999 | 66.599999 | 66.215 | 918685 |
| 1732577400 | 66.76 | 0.18 | 0.27 | 66.98 | 67.075 | 66.605 | 978693 |
