Hot Features
프리미엄
iShares S&P Mid Cap 400 Value (IJJ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -2.14625770702 | 128.13 | 129.14 | 125.11 | 469509 | 128.6819128 | SP |
| 4 | -4.32 | -3.33076329992 | 129.7 | 131.6384 | 125.11 | 252282 | 128.79001357 | SP |
| 12 | -9.12 | -6.78066914498 | 134.5 | 134.565 | 122.24 | 285543 | 127.10506262 | SP |
| 26 | 2.3 | 1.86870328242 | 123.08 | 136.42 | 114.99 | 184558 | 126.63976652 | SP |
| 52 | 13.28 | 11.8465655665 | 112.1 | 136.42 | 109.1201 | 167351 | 121.56151879 | SP |
| 156 | 24.04 | 23.7221235445 | 101.34 | 136.42 | 89.6187 | 360481 | 105.7280519 | SP |
| 260 | -39.53 | -23.9706506579 | 164.91 | 165.73 | 68.74 | 353213 | 105.71051976 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 125.38 | -0.12 | -0.10 | 125.88 | 126.3299 | 125.02 | 268518 |
| 1740180600 | 125.5 | -2.22 | -1.74 | 128.21 | 128.25 | 125.11 | 164338 |
| 1740094200 | 127.72 | -0.9 | -0.70 | 128.24 | 128.68 | 127.195 | 127725 |
| 1740007800 | 128.62 | -0.52 | -0.40 | 128.75 | 128.9199 | 128.13149 | 155276 |
| 1739921400 | 129.13999 | 1.29 | 1.01 | 128.13 | 129.13999 | 127.96 | 1430695 |
| 1739575800 | 127.85 | -0.03 | -0.02 | 128.44999 | 129.2204 | 127.731 | 115249 |
| 1739489400 | 127.88 | 1.06 | 0.84 | 127.1 | 128 | 126.8301 | 108261 |
| 1739403000 | 126.82 | -1.15 | -0.90 | 126.5 | 127.22 | 126.11 | 258244 |
| 1739316600 | 127.97 | 0.18 | 0.14 | 127.44 | 128.1761 | 127.2301 | 134769 |
| 1739230200 | 127.79 | 0.12 | 0.09 | 128.25 | 128.25 | 127.29 | 141180 |
| 1738971000 | 127.67 | -1.78 | -1.38 | 129.35 | 129.4 | 127.5 | 308529 |
| 1738884600 | 129.44999 | -0.22 | -0.17 | 130.5 | 130.5 | 128.685 | 124622 |
| 1738798200 | 129.66999 | 0.97 | 0.75 | 129.15 | 129.75989 | 128.6174 | 111719 |
| 1738711800 | 128.69999 | 0.83 | 0.65 | 127.71 | 128.7909 | 127.64 | 183902 |
| 1738625400 | 127.87 | -1.81 | -1.40 | 127.23 | 128.77 | 126.17 | 246171 |
| 1738366200 | 129.68 | -1.34 | -1.02 | 130.79 | 131.3787 | 129.3514 | 254318 |
| 1738279800 | 131.02 | 1.49 | 1.15 | 130.58 | 131.63839 | 130.04 | 283551 |
| 1738193400 | 129.53 | -0.38 | -0.29 | 130.11 | 130.8899 | 129.035 | 227897 |
| 1738107000 | 129.91 | -0.32 | -0.25 | 130.3 | 130.57159 | 129.46 | 154077 |
| 1738020600 | 130.22999 | 0.06 | 0.05 | 129.69999 | 130.7202 | 129.5901 | 262837 |
| 1737761400 | 130.16999 | 0.3 | 0.23 | 130.16999 | 130.5765 | 129.65199 | 123841 |
| 1737675000 | 129.87 | 0 | 0.00 | 129.87 | 129.87 | 129.87 | 0 |
| 1737588600 | 129.87 | -1.07 | -0.82 | 130.83 | 130.8699 | 129.81 | 292978 |
| 1737502200 | 130.94 | 1.79 | 1.39 | 129.99 | 130.99 | 129.97 | 405860 |
| 1737156600 | 129.15 | 0.47 | 0.37 | 129.38 | 129.57 | 128.82 | 278909 |
| 1737070200 | 128.68 | 0.9 | 0.70 | 127.81 | 128.9199 | 127.37 | 200114 |
| 1736983800 | 127.78 | 1.59 | 1.26 | 128.84 | 128.84 | 127.4 | 263952 |
| 1736897400 | 126.19 | 1.33 | 1.07 | 125.42 | 126.326 | 124.94 | 205123 |
| 1736811000 | 124.86 | 1.48 | 1.20 | 122.86 | 124.86 | 122.6589 | 168484 |
| 1736551800 | 123.38 | -1.79 | -1.43 | 124 | 124.21 | 122.8 | 237458 |
| 1736379000 | 125.17 | -0.07 | -0.06 | 124.76 | 125.21 | 123.75 | 281168 |
| 1736292600 | 125.24 | -0.35 | -0.28 | 126.12 | 126.52 | 124.6 | 611588 |
| 1736206200 | 125.59 | 0.17 | 0.14 | 126.25 | 127.23 | 125.39 | 405502 |
| 1735947000 | 125.42 | 1.23 | 0.99 | 124.55 | 125.5481 | 123.8207 | 481157 |
| 1735860600 | 124.19 | -0.77 | -0.62 | 125.69 | 126.0583 | 123.86 | 3383026 |
| 1735687800 | 124.96 | 0.79 | 0.64 | 124.76 | 125.46 | 124.26 | 150373 |
| 1735601400 | 124.17 | -0.88 | -0.70 | 124.27 | 124.755 | 123.03 | 183114 |
| 1735342200 | 125.05 | -1.04 | -0.82 | 125.4 | 126.2953 | 124.29 | 193482 |
| 1735255800 | 126.09 | 0.37 | 0.29 | 125.12 | 126.17 | 124.8 | 239500 |
| 1735077840 | 125.72 | 1.07 | 0.86 | 124.82 | 125.72 | 124.314 | 76028 |
| 1734996600 | 124.65 | 0.58 | 0.47 | 123.77 | 124.72 | 123.32 | 237181 |
| 1734737400 | 124.07 | 0.96 | 0.78 | 122.59 | 125.27 | 122.24 | 287226 |
| 1734651000 | 123.11 | 0.07 | 0.06 | 124.61 | 125.15 | 122.94 | 281263 |
| 1734564600 | 123.04 | -5.28 | -4.11 | 128.68 | 128.93 | 123.04 | 128988 |
| 1734478200 | 128.32 | -2.32 | -1.78 | 129.12 | 129.62 | 127.85 | 191655 |
| 1734391800 | 130.63999 | -0.01 | -0.01 | 130.47 | 131.31 | 130.26 | 123250 |
| 1734132600 | 130.65 | -0.64 | -0.49 | 131.3 | 131.3 | 130.1788 | 65379 |
| 1734046200 | 131.29 | -0.86 | -0.65 | 131.77 | 132.1051 | 131.13 | 98773 |
| 1733959800 | 132.15 | 0.65 | 0.49 | 132.1 | 132.35 | 131.5752 | 80137 |
| 1733873400 | 131.5 | -0.87 | -0.66 | 132.44 | 132.44 | 131.08 | 68561 |
| 1733787000 | 132.37 | -0.34 | -0.26 | 133.33 | 133.8 | 132.15 | 77469 |
| 1733527800 | 132.71 | 0.12 | 0.09 | 133.43 | 133.58 | 132.36099 | 93045 |
| 1733441400 | 132.59 | -0.85 | -0.64 | 133.56 | 133.69164 | 132.53 | 351398 |
| 1733355000 | 133.44 | 0.22 | 0.17 | 133.36 | 133.62 | 132.7481 | 71419 |
| 1733268600 | 133.22 | -0.74 | -0.55 | 134.06 | 134.3059 | 133.01 | 84921 |
| 1733182200 | 133.96 | -0.67 | -0.50 | 134.5 | 134.565 | 133.61 | 203665 |
| 1732917840 | 134.63 | 0.27 | 0.20 | 135.02 | 135.1065 | 134.44 | 26754 |
| 1732750200 | 134.36 | -0.41 | -0.30 | 135.33 | 136.16999 | 134.36 | 83666 |
| 1732663800 | 134.77 | -0.75 | -0.55 | 134.97 | 134.99 | 134.05009 | 90884 |
| 1732577400 | 135.52 | 2.16 | 1.62 | 134.56 | 136.41999 | 134.53 | 187929 |
