Hot Features
프리미엄
iShares US Oil Equipment and Services (IEZ)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.475 | -2.21342031687 | 21.46 | 21.485 | 20.505 | 145819 | 20.83985197 | SP |
| 4 | -0.475 | -2.21342031687 | 21.46 | 22.41 | 20.3 | 165942 | 21.15423271 | SP |
| 12 | -0.615 | -2.84722222222 | 21.6 | 22.41 | 18.8 | 164219 | 20.5743074 | SP |
| 26 | -0.235 | -1.10744580584 | 21.22 | 22.41 | 18.6309 | 139650 | 20.61648296 | SP |
| 52 | 0.605 | 2.9685966634 | 20.38 | 24.85 | 18.6309 | 174034 | 21.43506435 | SP |
| 156 | 4.405 | 26.5681544029 | 16.58 | 25.53 | 13.4745 | 348510 | 19.78374552 | SP |
| 260 | 3.595 | 20.67280046 | 17.39 | 25.53 | 5.09 | 382665 | 16.17426974 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489400 | 20.985 | 0.16 | 0.79 | 20.84 | 21.03 | 20.76 | 112071 |
| 1739403000 | 20.82 | -0.39 | -1.82 | 21.01 | 21.07 | 20.74 | 179150 |
| 1739316600 | 21.205 | 0.09 | 0.45 | 21.16 | 21.4 | 21.01 | 126178 |
| 1739230200 | 21.11 | 0.55 | 2.68 | 20.79 | 21.18 | 20.79 | 88888 |
| 1738971000 | 20.56 | -0.14 | -0.68 | 20.72 | 20.895 | 20.535 | 140689 |
| 1738884600 | 20.7 | -0.62 | -2.91 | 21.46 | 21.485 | 20.505 | 194191 |
| 1738798200 | 21.32 | 0.21 | 0.99 | 21.25 | 21.34 | 21.08 | 111804 |
| 1738711800 | 21.11 | 0.45 | 2.18 | 20.48 | 21.15 | 20.4 | 106847 |
| 1738625400 | 20.66 | 0.04 | 0.19 | 20.61 | 20.84 | 20.3 | 181292 |
| 1738366200 | 20.62 | -0.17 | -0.82 | 20.96 | 21.015 | 20.495 | 250172 |
| 1738279800 | 20.79 | 0.19 | 0.92 | 20.74 | 20.92 | 20.57 | 450041 |
| 1738193400 | 20.6 | -0.08 | -0.39 | 20.64 | 20.88 | 20.5 | 55993 |
| 1738107000 | 20.68 | -0.29 | -1.38 | 20.97 | 21.07 | 20.54 | 76696 |
| 1738020600 | 20.97 | -0.51 | -2.37 | 21.29 | 21.46 | 20.92 | 108300 |
| 1737761400 | 21.48 | -0.04 | -0.19 | 21.5 | 21.65 | 21.38 | 118401 |
| 1737675000 | 21.52 | 0 | 0.00 | 21.52 | 21.52 | 21.52 | 0 |
| 1737588600 | 21.52 | -0.68 | -3.06 | 22.07 | 22.07 | 21.51 | 122335 |
| 1737502200 | 22.2 | 0.08 | 0.36 | 22.28 | 22.31 | 21.95 | 278324 |
| 1737156600 | 22.12 | 0.45 | 2.08 | 21.86 | 22.41 | 21.86 | 245468 |
| 1737070200 | 21.67 | 0.1 | 0.46 | 21.46 | 21.7516 | 21.3301 | 152180 |
| 1736983800 | 21.57 | 0.46 | 2.18 | 21.3 | 21.65 | 21.235 | 72242 |
| 1736897400 | 21.11 | 0.22 | 1.05 | 20.84 | 21.12 | 20.75 | 94907 |
| 1736811000 | 20.89 | 0.5 | 2.43 | 20.46 | 20.965 | 20.46 | 172209 |
| 1736551800 | 20.395 | -0.09 | -0.42 | 20.82 | 20.94 | 20.29 | 315150 |
| 1736379000 | 20.48 | -0.24 | -1.16 | 20.56 | 20.56 | 20.2998 | 212804 |
| 1736292600 | 20.72 | 0.25 | 1.22 | 20.63 | 20.81 | 20.45 | 280870 |
| 1736206200 | 20.47 | 0.05 | 0.24 | 20.53 | 20.89 | 20.405 | 248984 |
| 1735947000 | 20.42 | 0.29 | 1.42 | 20.3 | 20.42 | 20.03 | 181666 |
| 1735860600 | 20.135 | 0.33 | 1.64 | 20.12 | 20.39 | 19.93 | 309517 |
| 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 | 392653 |
| 1735342200 | 19.37 | -0.02 | -0.10 | 19.37 | 19.57 | 19.245 | 370672 |
| 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 | 198228 |
| 1734737400 | 19.01 | 0.08 | 0.42 | 18.84 | 19.18 | 18.8 | 293733 |
| 1734651000 | 18.93 | -0.16 | -0.84 | 19.44 | 19.5 | 18.87 | 307064 |
| 1734564600 | 19.09 | -0.76 | -3.83 | 19.89 | 20.08 | 19.035 | 173397 |
| 1734478200 | 19.85 | -0.37 | -1.83 | 19.97 | 19.97 | 19.65 | 150637 |
| 1734391800 | 20.22 | -0.21 | -1.03 | 20.35 | 20.55 | 20.2 | 125759 |
| 1734132600 | 20.43 | -0.24 | -1.16 | 20.72 | 20.72 | 20.41 | 130271 |
| 1734046200 | 20.67 | -0.33 | -1.57 | 20.92 | 20.92 | 20.63 | 72149 |
| 1733959800 | 21 | 0.45 | 2.19 | 20.75 | 21.14 | 20.55 | 69826 |
| 1733873400 | 20.55 | 0 | 0.00 | 20.51 | 20.8299 | 20.3 | 123517 |
| 1733787000 | 20.55 | 0.12 | 0.59 | 20.64 | 20.86 | 20.54 | 124739 |
| 1733527800 | 20.43 | -0.76 | -3.59 | 21.18 | 21.18 | 20.41 | 108515 |
| 1733441400 | 21.19 | -0.12 | -0.56 | 21.37 | 21.59 | 21.19 | 63355 |
| 1733355000 | 21.31 | -0.44 | -2.02 | 21.79 | 21.79 | 21.12 | 143264 |
| 1733268600 | 21.75 | 0.04 | 0.18 | 21.91 | 21.91 | 21.47 | 65704 |
| 1733182200 | 21.71 | -0.07 | -0.32 | 21.79 | 21.79 | 21.46 | 86779 |
| 1732917840 | 21.78 | 0.16 | 0.74 | 21.78 | 21.8399 | 21.69 | 32042 |
| 1732750200 | 21.62 | 0.04 | 0.19 | 21.65 | 21.92 | 21.615 | 45364 |
| 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 | 86013 |
| 1732318200 | 22.09 | 0.17 | 0.78 | 21.97 | 22.305 | 21.95 | 265340 |
| 1732231800 | 21.92 | 0.48 | 2.24 | 21.6 | 22.06 | 21.56 | 104609 |
| 1732145400 | 21.44 | 0.33 | 1.54 | 21.1 | 21.45 | 21.1 | 93832 |
| 1732059000 | 21.115 | -0.11 | -0.49 | 21.03 | 21.25 | 20.98 | 90182 |
| 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 | 90954 |
| 1731627000 | 21.29 | -0.08 | -0.35 | 21.46 | 21.49 | 21.07 | 171617 |
