Hot Features
프리미엄
iShares Morningstar Mid Cap ETF (IMCB)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -1.27158345603 | 74.71 | 75.47 | 71.7443 | 49011 | 73.16021658 | SP |
| 4 | -5.67 | -7.13836082085 | 79.43 | 79.81 | 71.7443 | 26050 | 75.34847668 | SP |
| 12 | -2.0904 | -2.75595118813 | 75.8504 | 80.2099 | 71.7443 | 32789 | 76.87870001 | SP |
| 26 | -0.75 | -1.00657629848 | 74.51 | 82.5199 | 71.7443 | 32028 | 77.42364888 | SP |
| 52 | 2.43 | 3.40670124772 | 71.33 | 82.5199 | 68.07 | 29127 | 74.66460403 | SP |
| 156 | 10.32 | 16.2673392182 | 63.44 | 82.5199 | 52.6769 | 24681 | 66.6752695 | SP |
| 260 | -177.32 | -70.622909033 | 251.08 | 262.97 | 52.6769 | 24190 | 68.45383921 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 73.76 | 1.75 | 2.43 | 72.8 | 73.79 | 72.7 | 17475 |
| 1741905000 | 72.0098 | -1.08 | -1.48 | 72.98 | 73.09 | 71.7443 | 62558 |
| 1741818600 | 73.09 | -0.01 | -0.01 | 73.67 | 73.67 | 72.53 | 75484 |
| 1741732200 | 73.1 | -0.69 | -0.93 | 73.88 | 73.88 | 72.7759 | 30323 |
| 1741645800 | 73.7875 | -1.55 | -2.05 | 74.55 | 74.83 | 73.25 | 56689 |
| 1741390200 | 75.3349 | 0.48 | 0.65 | 74.71 | 75.47 | 74.03 | 20166 |
| 1741303800 | 74.85 | -1.39 | -1.82 | 75.35 | 75.91 | 74.7 | 15922 |
| 1741217400 | 76.2412 | 0.75 | 0.99 | 75.35 | 76.36 | 75.0409 | 25135 |
| 1741131000 | 75.4941 | -1.12 | -1.46 | 76.24 | 76.5369 | 74.88 | 17561 |
| 1741044600 | 76.6093 | -1.09 | -1.40 | 78.14 | 78.3999 | 76.3127 | 21881 |
| 1740785400 | 77.7 | 0.97 | 1.26 | 76.79 | 77.7 | 76.5701 | 27040 |
| 1740699000 | 76.73 | -0.71 | -0.92 | 77.6 | 77.78 | 76.72 | 13624 |
| 1740612600 | 77.44 | 0.03 | 0.04 | 77.62 | 78.12 | 77.2309 | 18103 |
| 1740526200 | 77.41 | -0.26 | -0.34 | 77.69 | 77.7148 | 76.87 | 16483 |
| 1740439800 | 77.6744 | -0.01 | -0.01 | 78.01 | 78.07 | 77.43 | 8578 |
| 1740180600 | 77.68 | -1.59 | -2.01 | 79.33 | 79.3499 | 77.5925 | 23082 |
| 1740094200 | 79.2737 | -0.47 | -0.58 | 79.56 | 79.75 | 78.6992 | 17164 |
| 1740007800 | 79.74 | -0.07 | -0.09 | 79.59 | 79.79 | 79.45 | 12848 |
| 1739921400 | 79.81 | 0.5 | 0.63 | 79.48 | 79.81 | 79.3204 | 22322 |
| 1739575800 | 79.3089 | 0.04 | 0.06 | 79.43 | 79.6185 | 79.3028 | 10150 |
| 1739489400 | 79.2648 | 0.68 | 0.87 | 78.91 | 79.2648 | 78.68 | 10142 |
| 1739403000 | 78.58 | -0.48 | -0.61 | 78.18 | 78.715 | 78.18 | 18903 |
| 1739316600 | 79.06 | -0.27 | -0.34 | 79.01 | 79.1399 | 78.8221 | 25624 |
| 1739230200 | 79.33 | 0.26 | 0.33 | 79.55 | 79.55 | 79.1449 | 13934 |
| 1738971000 | 79.07 | -0.32 | -0.40 | 79.68 | 79.76 | 78.9909 | 64204 |
| 1738884600 | 79.39 | -0.24 | -0.30 | 79.86 | 79.86 | 78.955 | 12257 |
| 1738798200 | 79.63 | 0.67 | 0.85 | 79.33 | 79.66 | 78.8301 | 10352 |
| 1738711800 | 78.96 | 0.16 | 0.20 | 78.71 | 79.1728 | 78.7001 | 30390 |
| 1738625400 | 78.8 | -0.45 | -0.57 | 77.92 | 79.1799 | 77.78 | 62863 |
| 1738366200 | 79.25 | -0.62 | -0.78 | 79.92 | 80.2099 | 79.25 | 13364 |
| 1738279800 | 79.87 | 0.76 | 0.96 | 79.64 | 80.1005 | 79.57 | 16661 |
| 1738193400 | 79.11 | -0.17 | -0.21 | 79.34 | 79.5799 | 78.8974 | 30029 |
| 1738107000 | 79.28 | -0.02 | -0.03 | 79.37 | 79.605 | 79.045 | 13534 |
| 1738020600 | 79.3 | -0.48 | -0.60 | 78.74 | 79.4545 | 78.74 | 22789 |
| 1737761400 | 79.78 | 0.18 | 0.23 | 79.83 | 80.015 | 79.63 | 11983 |
| 1737675000 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
| 1737588600 | 79.6 | -0.34 | -0.43 | 79.99 | 79.99 | 79.59 | 31802 |
| 1737502200 | 79.94 | 1.05 | 1.33 | 79.39 | 79.94 | 79.39 | 27803 |
| 1737156600 | 78.8899 | 0.43 | 0.55 | 78.77 | 79.1925 | 78.77 | 27370 |
| 1737070200 | 78.46 | 0.72 | 0.93 | 77.81 | 78.5027 | 77.62 | 19242 |
| 1736983800 | 77.74 | 0.86 | 1.12 | 78.22 | 78.2512 | 77.6416 | 10891 |
| 1736897400 | 76.88 | 0.76 | 1.00 | 76.57 | 77.02 | 76.385 | 23166 |
| 1736811000 | 76.1168 | 0.47 | 0.62 | 75.25 | 76.1168 | 75.25 | 272021 |
| 1736551800 | 75.65 | -1.21 | -1.57 | 76.22 | 76.3899 | 75.49 | 48222 |
| 1736379000 | 76.86 | 0.17 | 0.22 | 76.56 | 76.86 | 76.1748 | 85810 |
| 1736292600 | 76.69 | -0.44 | -0.57 | 77.3 | 77.65 | 76.4405 | 70047 |
| 1736206200 | 77.1277 | 0.09 | 0.11 | 77.53 | 77.805 | 77.06 | 29684 |
| 1735947000 | 77.04 | 0.93 | 1.22 | 76.48 | 77.1413 | 76.355 | 13518 |
| 1735860600 | 76.11 | -0.04 | -0.05 | 76.79 | 76.8004 | 75.82 | 76139 |
| 1735687800 | 76.15 | -0.01 | -0.01 | 76.59 | 76.59 | 76.0001 | 30799 |
| 1735601400 | 76.16 | -0.78 | -1.01 | 76.33 | 76.52 | 75.68 | 19711 |
| 1735342200 | 76.9361 | -0.71 | -0.92 | 77.13 | 77.5539 | 76.5894 | 12835 |
| 1735255800 | 77.65 | 0.08 | 0.10 | 77.21 | 77.71 | 77.21 | 60296 |
| 1735077840 | 77.57 | 0.64 | 0.83 | 76.92 | 77.6 | 76.83 | 18303 |
| 1734996600 | 76.93 | 0.01 | 0.01 | 76.64 | 76.98 | 76.29 | 31949 |
| 1734737400 | 76.9216 | 1.13 | 1.49 | 75.51 | 77.3609 | 75.51 | 23797 |
| 1734651000 | 75.79 | -0.1 | -0.13 | 76.3 | 76.565 | 75.75 | 43807 |
| 1734564600 | 75.89 | -2.66 | -3.39 | 78.52 | 78.6703 | 75.89 | 30747 |
| 1734478200 | 78.55 | -0.99 | -1.24 | 78.82 | 78.83 | 78.4001 | 27326 |
| 1734391800 | 79.54 | -0.22 | -0.28 | 79.71 | 80.04 | 79.47 | 22923 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
