Hot Features
프리미엄
iShares Morningstar Growth ETF (ILCG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -2.5069637883 | 93.34 | 93.8099 | 89.81 | 125712 | 90.95558569 | SP |
| 4 | 1.86 | 2.08660533991 | 89.14 | 93.8099 | 88.87 | 98157 | 91.50335652 | SP |
| 12 | 6.58 | 7.7943615257 | 84.42 | 93.8099 | 82.18 | 79178 | 88.05237525 | SP |
| 26 | 8.64 | 10.4905293832 | 82.36 | 93.8099 | 72.36 | 88071 | 83.17751951 | SP |
| 52 | 23.1 | 34.0206185567 | 67.9 | 93.8099 | 65.61 | 80484 | 78.94584127 | SP |
| 156 | 22.45 | 32.7498176513 | 68.55 | 93.8099 | 45.97 | 87115 | 63.93125451 | SP |
| 260 | -184.29 | -66.9439500163 | 275.29 | 311.119 | 45.97 | 83792 | 65.33572614 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 90.99 | 0.99 | 1.10 | 89.49 | 91.94 | 89.3101 | 76949 |
| 1734651000 | 90 | 0.19 | 0.21 | 91.09 | 91.12 | 90 | 246251 |
| 1734564600 | 89.81 | -3.37 | -3.62 | 93.23 | 93.57 | 89.81 | 185733 |
| 1734478200 | 93.18 | -0.54 | -0.58 | 93.14 | 93.36 | 92.65 | 92960 |
| 1734391800 | 93.72 | 0.91 | 0.98 | 93.14 | 93.8099 | 92.96 | 52505 |
| 1734132600 | 92.81 | -0.07 | -0.08 | 93.33 | 93.4685 | 92.37 | 55396 |
| 1734046200 | 92.88 | -0.56 | -0.60 | 93.2 | 93.3942 | 92.87 | 44448 |
| 1733959800 | 93.44 | 1.5 | 1.63 | 92.68 | 93.5478 | 92.67 | 110021 |
| 1733873400 | 91.94 | -0.41 | -0.44 | 92.5 | 92.9612 | 91.79 | 128571 |
| 1733787000 | 92.35 | -0.88 | -0.94 | 93.07 | 93.07 | 92.1 | 471751 |
| 1733527800 | 93.23 | 0.64 | 0.69 | 92.85 | 93.29 | 92.85 | 32817 |
| 1733441400 | 92.59 | -0.12 | -0.13 | 92.73 | 92.97 | 92.54 | 32310 |
| 1733355000 | 92.71 | 1.5 | 1.64 | 91.91 | 92.7149 | 91.91 | 43866 |
| 1733268600 | 91.21 | 0.44 | 0.48 | 90.65 | 91.21 | 90.55 | 42265 |
| 1733182200 | 90.77 | 0.65 | 0.72 | 90.34 | 90.9053 | 90.34 | 113141 |
| 1732917840 | 90.12 | 0.67 | 0.75 | 89.66 | 90.24 | 89.49 | 15777 |
| 1732750200 | 89.45 | -0.61 | -0.68 | 89.84 | 89.84 | 88.93 | 38635 |
| 1732663800 | 90.06 | 0.78 | 0.87 | 89.58 | 90.1 | 89.55 | 61344 |
| 1732577400 | 89.28 | 0.01 | 0.01 | 89.89 | 89.995 | 89.01 | 56773 |
| 1732318200 | 89.27 | 0.13 | 0.15 | 89.14 | 89.34 | 88.87 | 51846 |
| 1732231800 | 89.14 | 0.3 | 0.34 | 89.52 | 89.58 | 88.14 | 67502 |
| 1732145400 | 88.84 | -0.08 | -0.09 | 88.88 | 88.88 | 87.76 | 52476 |
| 1732059000 | 88.92 | 1 | 1.14 | 87.3 | 88.95 | 87.3 | 37852 |
| 1731972600 | 87.92 | 0.33 | 0.38 | 87.75 | 88.19 | 87.38 | 45793 |
| 1731713400 | 87.59 | -1.83 | -2.05 | 88.61 | 88.61 | 87.2735 | 47399 |
| 1731627000 | 89.42 | -0.72 | -0.80 | 90.15 | 90.17 | 89.31 | 77426 |
| 1731540600 | 90.14 | 0.03 | 0.03 | 90.29 | 90.66 | 89.99 | 84147 |
| 1731454200 | 90.11 | 0.06 | 0.07 | 89.97 | 90.31 | 89.6412 | 116148 |
| 1731367800 | 90.05 | 0.21 | 0.23 | 90.32 | 90.32 | 89.64 | 47512 |
| 1731108600 | 89.84 | 0.39 | 0.44 | 89.4 | 89.99 | 89.4 | 75703 |
| 1731022200 | 89.45 | 1.29 | 1.46 | 88.63 | 89.56 | 88.63 | 67875 |
| 1730935800 | 88.16 | 2.42 | 2.82 | 87.51 | 88.23 | 87.1 | 85499 |
| 1730849400 | 85.74 | 1.32 | 1.56 | 84.67 | 85.74 | 84.67 | 35212 |
| 1730763000 | 84.42 | -0.21 | -0.24 | 84.54 | 84.9639 | 84.3179 | 101327 |
| 1730500200 | 84.625 | 0.75 | 0.89 | 84.46 | 85.2244 | 84.46 | 55302 |
| 1730413800 | 83.88 | -2.48 | -2.87 | 85.39 | 85.39 | 83.86 | 71262 |
| 1730327400 | 86.36 | -0.44 | -0.51 | 86.67 | 86.985 | 86.33 | 59864 |
| 1730241000 | 86.8 | 0.57 | 0.66 | 86.28 | 87.05 | 86.13 | 37534 |
| 1730154600 | 86.23 | 0.13 | 0.15 | 86.82 | 86.82 | 86.18 | 120267 |
| 1729895400 | 86.1 | 0.35 | 0.41 | 86.17 | 86.88 | 85.97 | 46225 |
| 1729809000 | 85.75 | 0.64 | 0.75 | 85.66 | 85.81 | 85.27 | 60456 |
| 1729722600 | 85.1138 | -1.22 | -1.41 | 86.02 | 86.02 | 84.5801 | 55700 |
| 1729636200 | 86.33 | 0 | 0.00 | 85.9 | 86.5 | 85.795 | 26772 |
| 1729549800 | 86.33 | 0.28 | 0.33 | 85.85 | 86.35 | 85.67 | 52312 |
| 1729290600 | 86.05 | 0.52 | 0.61 | 85.95 | 86.15 | 85.87 | 29647 |
| 1729204200 | 85.53 | 0.15 | 0.18 | 86.29 | 86.29 | 85.51 | 41963 |
| 1729117800 | 85.38 | 0.33 | 0.39 | 85.11 | 85.44 | 84.72 | 65052 |
| 1729031400 | 85.05 | -0.94 | -1.09 | 86.1 | 86.16 | 84.87 | 45005 |
| 1728945000 | 85.99 | 0.7 | 0.82 | 85.78 | 86.21 | 85.78 | 27658 |
| 1728685800 | 85.29 | 0.28 | 0.33 | 84.74 | 85.44 | 84.74 | 39058 |
| 1728599400 | 85.01 | 0.04 | 0.05 | 84.72 | 85.1925 | 84.5 | 29330 |
| 1728513000 | 84.97 | 0.57 | 0.68 | 84.47 | 85.025 | 84.3401 | 35418 |
| 1728426600 | 84.4 | 1.24 | 1.49 | 83.63 | 84.49 | 83.63 | 66986 |
| 1728340200 | 83.16 | -0.76 | -0.91 | 83.68 | 83.81 | 83.03 | 28424 |
| 1728081000 | 83.92 | 0.91 | 1.10 | 83.8 | 83.93 | 83.1 | 50212 |
| 1727994600 | 83.01 | 0.04 | 0.05 | 82.76 | 83.42 | 82.61 | 122793 |
| 1727908200 | 82.97 | 0.07 | 0.08 | 82.56 | 83.185 | 82.18 | 70310 |
| 1727821800 | 82.9 | -1.14 | -1.36 | 84.08 | 84.08 | 82.39 | 588615 |
| 1727735400 | 84.04 | 0.27 | 0.32 | 83.46 | 84.12 | 83.1808 | 88134 |
| 1727476200 | 83.77 | -0.52 | -0.62 | 84.42 | 84.42 | 83.56 | 66904 |
| 1727389800 | 84.29 | 0.21 | 0.25 | 84.93 | 84.99 | 83.8372 | 37052 |
| 1727303400 | 84.08 | 0.02 | 0.02 | 83.94 | 84.3108 | 83.902 | 46115 |
| 1727217000 | 84.06 | 0.36 | 0.43 | 83.92 | 84.09 | 83.1326 | 48302 |
| 1727130600 | 83.7 | 0.19 | 0.23 | 83.62 | 83.8 | 83.47 | 36998 |
