Hot Features
프리미엄
iShares US Oil Equipment and Services (IEZ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 5.55272542028 | 19.63 | 20.89 | 19.63 | 236344 | 20.22196247 | SP |
| 4 | 0.21 | 1.02389078498 | 20.51 | 21.14 | 18.75 | 198003 | 19.71290214 | SP |
| 12 | 0.33 | 1.61844041197 | 20.39 | 22.34 | 18.75 | 143016 | 20.46618343 | SP |
| 26 | -1.02 | -4.69181232751 | 21.74 | 23.96 | 18.6309 | 139773 | 20.96235955 | SP |
| 52 | -0.41 | -1.9403691434 | 21.13 | 24.85 | 18.6309 | 189517 | 21.3138268 | SP |
| 156 | 6.2 | 42.6997245179 | 14.52 | 25.53 | 13.4745 | 354371 | 19.62507074 | SP |
| 260 | -0.12 | -0.575815738964 | 20.84 | 25.53 | 5.09 | 379512 | 16.15930219 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 20.72 | 0.25 | 1.22 | 20.63 | 20.81 | 20.45 | 280874 |
| 1736206200 | 20.47 | 0.05 | 0.24 | 20.53 | 20.89 | 20.405 | 249132 |
| 1735947000 | 20.42 | 0.29 | 1.42 | 20.3 | 20.42 | 20.03 | 182491 |
| 1735860600 | 20.135 | 0.33 | 1.64 | 20.12 | 20.39 | 19.93 | 349883 |
| 1735687800 | 19.81 | 0.25 | 1.28 | 19.63 | 19.95 | 19.63 | 163868 |
| 1735601400 | 19.56 | 0.19 | 0.98 | 19.37 | 19.6787 | 19.175 | 392978 |
| 1735342200 | 19.37 | -0.02 | -0.10 | 19.37 | 19.57 | 19.245 | 378462 |
| 1735255800 | 19.39 | 0.04 | 0.21 | 19.34 | 19.4291 | 19.13 | 104417 |
| 1735077840 | 19.35 | 0.25 | 1.31 | 19.14 | 19.38 | 18.93 | 73389 |
| 1734996600 | 19.1 | 0.09 | 0.47 | 18.94 | 19.15 | 18.8893 | 198768 |
| 1734737400 | 19.01 | 0.08 | 0.42 | 18.84 | 19.18 | 18.75 | 296729 |
| 1734651000 | 18.93 | -0.16 | -0.84 | 19.44 | 19.5 | 18.87 | 307077 |
| 1734564600 | 19.09 | -0.76 | -3.83 | 19.89 | 20.08 | 19.035 | 175824 |
| 1734478200 | 19.85 | -0.37 | -1.83 | 19.97 | 19.97 | 19.65 | 156750 |
| 1734391800 | 20.22 | -0.21 | -1.03 | 20.35 | 20.55 | 20.2 | 132284 |
| 1734132600 | 20.43 | -0.24 | -1.16 | 20.72 | 20.72 | 20.41 | 133160 |
| 1734046200 | 20.67 | -0.33 | -1.57 | 20.92 | 20.92 | 20.63 | 72877 |
| 1733959800 | 21 | 0.45 | 2.19 | 20.75 | 21.14 | 20.55 | 69854 |
| 1733873400 | 20.55 | 0 | 0.00 | 20.51 | 20.8299 | 20.3 | 126114 |
| 1733787000 | 20.55 | 0.12 | 0.59 | 20.64 | 20.86 | 20.54 | 128159 |
| 1733527800 | 20.43 | -0.76 | -3.59 | 21.18 | 21.18 | 20.41 | 108802 |
| 1733441400 | 21.19 | -0.12 | -0.56 | 21.37 | 21.59 | 21.19 | 63365 |
| 1733355000 | 21.31 | -0.44 | -2.02 | 21.79 | 21.79 | 21.12 | 144550 |
| 1733268600 | 21.75 | 0.04 | 0.18 | 21.91 | 21.91 | 21.47 | 65706 |
| 1733182200 | 21.71 | -0.07 | -0.32 | 21.79 | 21.82 | 21.46 | 86880 |
| 1732917840 | 21.78 | 0.16 | 0.74 | 21.78 | 21.8399 | 21.69 | 32043 |
| 1732750200 | 21.62 | 0.04 | 0.19 | 21.65 | 21.92 | 21.57 | 45568 |
| 1732663800 | 21.58 | -0.21 | -0.94 | 21.79 | 21.8 | 21.45 | 117245 |
| 1732577400 | 21.785 | -0.31 | -1.38 | 22.21 | 22.34 | 21.7 | 86327 |
| 1732318200 | 22.09 | 0.17 | 0.78 | 21.97 | 22.305 | 21.95 | 265833 |
| 1732231800 | 21.92 | 0.48 | 2.24 | 21.6 | 22.06 | 21.56 | 106230 |
| 1732145400 | 21.44 | 0.33 | 1.54 | 21.1 | 21.45 | 21.1 | 94191 |
| 1732059000 | 21.115 | -0.11 | -0.49 | 21.03 | 21.25 | 20.91 | 95345 |
| 1731972600 | 21.22 | 0.22 | 1.05 | 21.28 | 21.34 | 21.14 | 84181 |
| 1731713400 | 21 | -0.29 | -1.36 | 21.28 | 21.53 | 20.89 | 90955 |
| 1731627000 | 21.29 | -0.08 | -0.35 | 21.46 | 21.49 | 21.07 | 171617 |
| 1731540600 | 21.365 | -0.37 | -1.68 | 21.81 | 21.81 | 21.33 | 78631 |
| 1731454200 | 21.73 | -0.16 | -0.73 | 21.89 | 22.09 | 21.68 | 347489 |
| 1731367800 | 21.89 | 0.52 | 2.43 | 21.39 | 21.94 | 21.3332 | 151912 |
| 1731108600 | 21.37 | -0.14 | -0.65 | 21.35 | 21.5 | 21.16 | 140791 |
| 1731022200 | 21.51 | -0.24 | -1.10 | 21.67 | 21.67 | 21.26 | 163987 |
| 1730935800 | 21.75 | 1.83 | 9.19 | 20.93 | 21.91 | 20.75 | 625162 |
| 1730849400 | 19.92 | 0.24 | 1.22 | 19.73 | 19.925 | 19.69 | 55148 |
| 1730763000 | 19.68 | 0.32 | 1.63 | 19.48 | 19.79 | 19.48 | 74900 |
| 1730500200 | 19.365 | -0.23 | -1.15 | 19.72 | 19.75 | 19.31 | 69807 |
| 1730413800 | 19.59 | 0.13 | 0.64 | 19.6 | 19.73 | 19.5 | 96496 |
| 1730327400 | 19.465 | 0.05 | 0.26 | 19.46 | 19.7232 | 19.45 | 66500 |
| 1730241000 | 19.415 | -0.29 | -1.45 | 19.66 | 19.66 | 19.3 | 87907 |
| 1730154600 | 19.7 | -0.19 | -0.96 | 19.36 | 19.74 | 19.28 | 55399 |
| 1729895400 | 19.89 | 0.3 | 1.53 | 19.8 | 19.99 | 19.7201 | 170244 |
| 1729809000 | 19.59 | -0.1 | -0.51 | 19.77 | 19.77 | 19.36 | 59441 |
| 1729722600 | 19.69 | -0.04 | -0.20 | 19.68 | 19.9 | 19.6 | 137789 |
| 1729636200 | 19.73 | -0.17 | -0.85 | 20.01 | 20.01 | 19.715 | 34716 |
| 1729549800 | 19.9 | 0.01 | 0.05 | 20.01 | 20.1 | 19.84 | 54415 |
| 1729290600 | 19.89 | -0.56 | -2.74 | 20.35 | 20.35 | 19.86 | 77492 |
| 1729204200 | 20.45 | -0.02 | -0.10 | 20.42 | 20.455 | 20.17 | 61132 |
| 1729117800 | 20.47 | 0.29 | 1.44 | 20.33 | 20.51 | 20.31 | 83159 |
| 1729031400 | 20.18 | -0.78 | -3.72 | 20.39 | 20.49 | 20.16 | 108320 |
| 1728945000 | 20.96 | -0.16 | -0.76 | 20.91 | 20.97 | 20.82 | 61142 |
| 1728685800 | 21.12 | 0.17 | 0.81 | 20.91 | 21.185 | 20.91 | 56084 |
| 1728599400 | 20.95 | 0.13 | 0.62 | 20.88 | 21.12 | 20.74 | 36547 |
| 1728513000 | 20.82 | -0.04 | -0.19 | 20.7 | 20.96 | 20.66 | 53148 |
| 1728426600 | 20.86 | -0.58 | -2.71 | 21.17 | 21.17 | 20.76 | 53016 |
