Hot Features
프리미엄
iShares S&P Mid Cap 400 Value (IJJ)
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 | -4.6572 | -3.55383403842 | 131.0472 | 131.31 | 122.94 | 154455 | 126.13249415 | SP |
| 4 | -5.19 | -3.94436844505 | 131.58 | 136.42 | 122.94 | 127730 | 131.036245 | SP |
| 12 | 2.46 | 1.98499152748 | 123.93 | 136.42 | 121.03 | 113758 | 128.41644692 | SP |
| 26 | 13.67 | 12.1273953158 | 112.72 | 136.42 | 110.8601 | 136701 | 121.84814463 | SP |
| 52 | 12.55 | 11.0242445538 | 113.84 | 136.42 | 108.6047 | 146625 | 117.24710099 | SP |
| 156 | 21.71 | 20.7393962553 | 104.68 | 136.42 | 89.6187 | 387176 | 105.04411482 | SP |
| 260 | -44.52 | -26.0487976128 | 170.91 | 173.51 | 68.74 | 346570 | 105.7451905 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 133.36 | 2.06 | 1.57 | 131.58 | 133.52 | 131.58 | 158741 |
| 1732231800 | 131.3 | 2.05 | 1.59 | 129.72 | 131.6 | 129.4212 | 284620 |
| 1732145400 | 129.25 | 0.48 | 0.37 | 128.57 | 129.25 | 128.1 | 235198 |
| 1732059000 | 128.77 | -0.16 | -0.12 | 127.6 | 128.9665 | 127.41 | 79449 |
| 1731972600 | 128.93 | 0.43 | 0.33 | 128.66 | 129.10059 | 128.36 | 65083 |
| 1731713400 | 128.5 | -0.97 | -0.75 | 129.47 | 129.62 | 128.154 | 94205 |
| 1731627000 | 129.47 | -1.13 | -0.87 | 130.88999 | 131.2875 | 129.24 | 72475 |
| 1731540600 | 130.6 | -0.53 | -0.40 | 131.63 | 131.97999 | 130.43 | 246458 |
| 1731454200 | 131.13 | -1.61 | -1.21 | 132 | 132.68 | 130.82 | 184197 |
| 1731367800 | 132.74 | 1.3 | 0.99 | 132.15 | 133.12 | 132.15 | 100885 |
| 1731108600 | 131.44 | 0.7 | 0.54 | 130.63999 | 131.49 | 130.296 | 72644 |
| 1731022200 | 130.74 | -0.56 | -0.43 | 131.19999 | 131.5396 | 130.38999 | 89716 |
| 1730935800 | 131.3 | 5.66 | 4.50 | 130.19 | 131.3 | 129.205 | 348505 |
| 1730849400 | 125.64 | 1.75 | 1.41 | 123.56 | 125.64 | 123.19 | 48596 |
| 1730763000 | 123.89 | 0.32 | 0.26 | 123.56 | 124.735 | 123.45 | 78324 |
| 1730500200 | 123.57 | -0.1 | -0.08 | 124.16 | 124.6562 | 123.51 | 53785 |
| 1730413800 | 123.67 | -1.48 | -1.18 | 125.17 | 125.3 | 123.47 | 94126 |
| 1730327400 | 125.15 | 0.05 | 0.04 | 124.68 | 126.7028 | 124.68 | 65099 |
| 1730241000 | 125.1 | 0.1 | 0.08 | 124.59 | 125.12 | 124.068 | 76984 |
| 1730154600 | 125 | 1.46 | 1.18 | 124.2 | 125.265 | 124.2 | 59893 |
| 1729895400 | 123.54 | -0.91 | -0.73 | 124.89 | 125.05 | 123.43 | 60840 |
| 1729809000 | 124.45 | 0.2 | 0.16 | 124.85 | 124.89 | 124.1229 | 79869 |
| 1729722600 | 124.25 | -0.51 | -0.41 | 124.46 | 124.9915 | 123.56 | 72738 |
| 1729636200 | 124.76 | -0.47 | -0.38 | 125 | 125.06 | 124.33 | 107074 |
| 1729549800 | 125.23 | -1.86 | -1.46 | 126.9 | 126.9 | 125.23 | 76832 |
| 1729290600 | 127.09 | 0.11 | 0.09 | 127.11 | 127.3297 | 126.675 | 62360 |
| 1729204200 | 126.98 | 0.02 | 0.02 | 127.05 | 127.35 | 126.61 | 61778 |
| 1729117800 | 126.96 | 1.51 | 1.20 | 126.24 | 127.11 | 125.97 | 84073 |
| 1729031400 | 125.45 | 0.03 | 0.02 | 125.12 | 126.8145 | 125.12 | 272903 |
| 1728945000 | 125.42 | 0.85 | 0.68 | 124.59 | 125.42 | 124.3 | 50179 |
| 1728685800 | 124.57 | 2.28 | 1.86 | 122.65 | 124.57 | 122.65 | 91611 |
| 1728599400 | 122.29 | -0.53 | -0.43 | 122.27 | 122.6018 | 121.9 | 68289 |
| 1728513000 | 122.82 | 0.79 | 0.65 | 122.04 | 123.4 | 121.84 | 65992 |
| 1728426600 | 122.03 | -0.22 | -0.18 | 122.22 | 122.55 | 121.77 | 82337 |
| 1728340200 | 122.25 | -0.87 | -0.71 | 122.79 | 122.79 | 121.61 | 87232 |
| 1728081000 | 123.12 | 1.23 | 1.01 | 123.3 | 123.68 | 122.4404 | 48422 |
| 1727994600 | 121.89 | -0.53 | -0.43 | 121.82 | 122.14 | 121.03 | 75031 |
| 1727908200 | 122.42 | 0.1 | 0.08 | 122.1 | 122.84 | 121.68 | 86140 |
| 1727821800 | 122.32 | -1.3 | -1.05 | 123.43 | 123.43 | 121.55 | 186192 |
| 1727735400 | 123.62 | 0.32 | 0.26 | 123.07 | 123.685 | 122.46 | 118986 |
| 1727476200 | 123.3 | 0.15 | 0.12 | 123.93 | 124.46 | 122.94 | 138792 |
| 1727389800 | 123.15 | 1.27 | 1.04 | 122.83 | 123.79 | 122.7813 | 76230 |
| 1727303400 | 121.88 | -2.02 | -1.63 | 123.21 | 123.21 | 121.67 | 113638 |
| 1727217000 | 123.9 | 0.28 | 0.23 | 124.04 | 124.43 | 123.71 | 62361 |
| 1727130600 | 123.62 | 0.41 | 0.33 | 123.66 | 124.0246 | 123.195 | 81370 |
