Hot Features
프리미엄
iShares Morningstar US Equity ETF (ILCB)
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 | -3.02 | -3.76605561791 | 80.19 | 80.974 | 76.31 | 50203 | 79.48195348 | SP |
| 4 | -6.48 | -7.74656306037 | 83.65 | 85.075 | 76.31 | 86608 | 83.63569871 | SP |
| 12 | -6.4 | -7.65825056839 | 83.57 | 85.075 | 76.31 | 83876 | 83.2626 | SP |
| 26 | 1.4 | 1.8476969777 | 75.77 | 85.075 | 74.59 | 61071 | 82.40851797 | SP |
| 52 | 6.49 | 9.18222976797 | 70.68 | 85.075 | 68.34 | 45132 | 79.53800275 | SP |
| 156 | 17.85 | 30.0910316925 | 59.32 | 85.075 | 48.13 | 26325 | 70.42608881 | SP |
| 260 | -148.05 | -65.7357250688 | 225.22 | 236.48 | 48.13 | 25036 | 69.52119134 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 77.38 | -2.25 | -2.83 | 78.44 | 78.495 | 76.75 | 48400 |
| 1741390200 | 79.63 | 0.43 | 0.54 | 79.04 | 79.78 | 78.15 | 52829 |
| 1741303800 | 79.2 | -1.61 | -1.99 | 79.7 | 80.27 | 78.93 | 46072 |
| 1741217400 | 80.81 | 0.98 | 1.23 | 79.92 | 80.935908 | 79.47 | 72252 |
| 1741131000 | 79.83 | -1 | -1.24 | 80.19 | 80.974 | 79.2 | 31460 |
| 1741044600 | 80.83 | -1.42 | -1.73 | 82.57 | 82.63 | 80.39 | 44190 |
| 1740785400 | 82.25 | 1.21 | 1.49 | 80.98 | 82.25 | 80.705 | 25571 |
| 1740699000 | 81.04 | -1.3 | -1.58 | 82.66 | 82.77 | 80.95 | 16881 |
| 1740612600 | 82.34 | 0.06 | 0.07 | 82.55 | 82.96 | 81.995 | 12419 |
| 1740526200 | 82.28 | -0.38 | -0.46 | 82.66 | 82.66 | 81.63 | 9948 |
| 1740439800 | 82.66 | -0.45 | -0.54 | 83.37 | 83.37 | 82.66 | 32513 |
| 1740180600 | 83.11 | -1.48 | -1.75 | 84.61 | 84.61 | 83.1 | 11786 |
| 1740094200 | 84.59 | -0.46 | -0.54 | 84.92 | 84.92 | 84.21 | 11697 |
| 1740007800 | 85.05 | 0.13 | 0.15 | 84.68 | 85.075 | 84.5997 | 57035 |
| 1739921400 | 84.92 | 0.23 | 0.27 | 84.77 | 84.92 | 84.46 | 55493 |
| 1739575800 | 84.69 | 0.08 | 0.09 | 84.74 | 84.79 | 84.61 | 1061634 |
| 1739489400 | 84.61 | 0.85 | 1.01 | 83.98 | 84.68 | 83.965 | 24187 |
| 1739403000 | 83.76 | -0.23 | -0.27 | 83.14 | 83.87 | 83.14 | 15736 |
| 1739316600 | 83.99 | -0.05 | -0.06 | 83.65 | 84.08 | 83.65 | 15455 |
| 1739230200 | 84.0399 | 0.61 | 0.73 | 83.92 | 84.12 | 83.82 | 12593 |
| 1738971000 | 83.43 | -0.78 | -0.93 | 84.3 | 84.38 | 83.4 | 48590 |
| 1738884600 | 84.21 | 0.22 | 0.26 | 84.24 | 84.24 | 83.84 | 172455 |
| 1738798200 | 83.99 | 0.41 | 0.49 | 83.44 | 83.99 | 83.19 | 53190 |
| 1738711800 | 83.58 | 0.58 | 0.70 | 83.02 | 83.65 | 83.02 | 1368955 |
| 1738625400 | 83 | -0.65 | -0.78 | 82.09 | 83.41 | 82.01 | 36501 |
| 1738366200 | 83.65 | -0.39 | -0.46 | 84.44 | 84.65 | 83.61 | 8180 |
| 1738279800 | 84.04 | 0.46 | 0.55 | 83.82 | 84.2271 | 83.5877 | 13135 |
| 1738193400 | 83.58 | -0.33 | -0.39 | 83.84 | 83.84 | 83.25 | 15628 |
| 1738107000 | 83.91 | 0.71 | 0.85 | 83.36 | 84.016 | 83.07 | 19308 |
| 1738020600 | 83.2 | -1.16 | -1.38 | 82.5 | 83.2 | 82.5 | 40723 |
| 1737761400 | 84.3627 | 0.16 | 0.19 | 84.62 | 84.73 | 84.28 | 15463 |
| 1737675000 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1737588600 | 84.2 | 0.49 | 0.59 | 84.08 | 84.3745 | 84.08 | 22936 |
| 1737502200 | 83.71 | 0.75 | 0.90 | 83.42 | 83.71 | 83.08 | 17572 |
| 1737156600 | 82.96 | 0.88 | 1.07 | 82.97 | 83.175 | 82.7501 | 20466 |
| 1737070200 | 82.08 | -0.12 | -0.15 | 82.45 | 82.45 | 82.08 | 105159 |
| 1736983800 | 82.2 | 1.42 | 1.76 | 81.97 | 82.36 | 81.9281 | 16242 |
| 1736897400 | 80.78 | 0.15 | 0.18 | 81.03 | 81.1 | 80.3701 | 17724 |
| 1736811000 | 80.6329 | 0.09 | 0.12 | 79.8 | 80.6329 | 79.8 | 52267 |
| 1736551800 | 80.54 | -1.18 | -1.44 | 81.09 | 81.09 | 80.245 | 40282 |
| 1736379000 | 81.72 | 0.1 | 0.12 | 81.44 | 81.914 | 81.21 | 20082 |
| 1736292600 | 81.62 | -0.99 | -1.20 | 82.8011 | 82.8011 | 81.39 | 17648 |
| 1736206200 | 82.61 | 0.5 | 0.61 | 82.64 | 83.1082 | 82.38 | 100919 |
| 1735947000 | 82.11 | 1.05 | 1.30 | 81.5765 | 82.15 | 81.46 | 341320 |
| 1735860600 | 81.06 | -0.1 | -0.12 | 81.67 | 81.8113 | 80.501 | 20119 |
| 1735687800 | 81.16 | -0.38 | -0.47 | 81.81 | 81.81 | 81.0501 | 9987 |
| 1735601400 | 81.54 | -0.93 | -1.13 | 81.52 | 81.99 | 81.04 | 21258 |
| 1735342200 | 82.47 | -0.92 | -1.10 | 82.83 | 82.83 | 81.88 | 63383 |
| 1735255800 | 83.39 | 0.06 | 0.07 | 83.11 | 83.46 | 83.105 | 11009 |
| 1735077840 | 83.33 | 0.86 | 1.04 | 82.57 | 83.34 | 82.57 | 16602 |
| 1734996600 | 82.47 | 0.53 | 0.65 | 81.98 | 82.47 | 81.6399 | 15439 |
| 1734737400 | 81.935 | 0.97 | 1.19 | 80.7489 | 82.53 | 80.6482 | 39234 |
| 1734651000 | 80.97 | -0.09 | -0.11 | 81.86 | 81.86 | 80.97 | 44875 |
| 1734564600 | 81.06 | -2.56 | -3.06 | 83.59 | 83.85 | 81.06 | 31797 |
| 1734478200 | 83.615 | -0.64 | -0.75 | 83.57 | 83.75 | 83.45 | 32678 |
| 1734391800 | 84.25 | 0.3 | 0.36 | 84.19 | 84.43 | 84.19 | 15702 |
| 1734132600 | 83.95 | -0.02 | -0.02 | 84.22 | 84.24 | 83.725 | 19248 |
| 1734046200 | 83.97 | -0.44 | -0.52 | 84.21 | 84.33 | 83.97 | 22706 |
| 1733959800 | 84.41 | 0.74 | 0.88 | 84.1097 | 84.5 | 84.1097 | 42759 |
