Hot Features
프리미엄
iShares Morningstar Mid Cap ETF (IMCB)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5359 | -0.672937707742 | 79.6359 | 80.015 | 78.74 | 23468 | 79.64901332 | SP |
| 4 | 2.51 | 3.27719023371 | 76.59 | 80.015 | 75.25 | 49528 | 76.88526407 | SP |
| 12 | 3.49 | 4.61579156196 | 75.61 | 82.5199 | 75.25 | 36777 | 78.580412 | SP |
| 26 | 6.66 | 9.19381557151 | 72.44 | 82.5199 | 68.3345 | 35693 | 76.12585714 | SP |
| 52 | 12.52 | 18.8044457795 | 66.58 | 82.5199 | 66.0195 | 28696 | 73.86458412 | SP |
| 156 | 15.38 | 24.1368487131 | 63.72 | 82.5199 | 52.6769 | 24818 | 66.17686104 | SP |
| 260 | -171.98 | -68.4960968616 | 251.08 | 262.97 | 52.6769 | 24149 | 68.16252698 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 79.6359 | 79.94 | 79.4919 | 27296 |
| 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 | 76.1514 | 76.3899 | 75.49 | 45556 |
| 1736379000 | 76.86 | 0.17 | 0.22 | 76.2508 | 76.86 | 76.1748 | 85470 |
| 1736292600 | 76.69 | -0.44 | -0.57 | 77.65 | 77.65 | 76.4405 | 67973 |
| 1736206200 | 77.1277 | 0.09 | 0.11 | 77.805 | 77.805 | 77.06 | 27040 |
| 1735947000 | 77.04 | 0.93 | 1.22 | 76.355 | 77.1413 | 76.355 | 12996 |
| 1735860600 | 76.11 | -0.04 | -0.05 | 76.79 | 76.8004 | 75.82 | 76058 |
| 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 | 12613 |
| 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 | 31946 |
| 1734737400 | 76.9216 | 1.13 | 1.49 | 75.8504 | 77.3609 | 75.85 | 21459 |
| 1734651000 | 75.79 | -0.1 | -0.13 | 76.5357 | 76.565 | 75.75 | 42447 |
| 1734564600 | 75.89 | -2.66 | -3.39 | 78.52 | 78.6703 | 75.89 | 30746 |
| 1734478200 | 78.55 | -0.99 | -1.24 | 78.82 | 78.83 | 78.4001 | 27309 |
| 1734391800 | 79.54 | -0.22 | -0.28 | 79.71 | 80.04 | 79.47 | 22919 |
| 1734132600 | 79.76 | -0.39 | -0.49 | 80 | 80.085 | 79.56 | 23648 |
| 1734046200 | 80.15 | -0.24 | -0.30 | 80.325 | 80.48 | 80.12 | 41319 |
| 1733959800 | 80.39 | 0.27 | 0.34 | 80.505 | 80.5986 | 80.3031 | 39674 |
| 1733873400 | 80.12 | -0.8 | -0.99 | 80.32 | 80.7368 | 80.09 | 88111 |
| 1733787000 | 80.92 | -0.8 | -0.98 | 81.82 | 81.82 | 80.92 | 65494 |
| 1733527800 | 81.72 | 0.16 | 0.20 | 81.86 | 81.88 | 81.56 | 25630 |
| 1733441400 | 81.56 | -0.24 | -0.29 | 81.85 | 81.9745 | 81.56 | 23837 |
| 1733355000 | 81.8 | 0.24 | 0.29 | 81.68 | 81.8295 | 81.4552 | 55058 |
| 1733268600 | 81.56 | -0.2 | -0.24 | 81.67 | 81.8699 | 81.41 | 102035 |
| 1733182200 | 81.7602 | -0.27 | -0.33 | 82.16 | 82.16 | 81.6294 | 90095 |
| 1732917840 | 82.03 | 0.13 | 0.16 | 82.11 | 82.327 | 82.03 | 10442 |
| 1732750200 | 81.8975 | -0.11 | -0.14 | 82.14 | 82.33 | 81.7911 | 9732 |
| 1732663800 | 82.01 | -0.16 | -0.19 | 82.05 | 82.05 | 81.72 | 16684 |
| 1732577400 | 82.1669 | 0.67 | 0.82 | 82.19 | 82.5199 | 82.0609 | 20556 |
| 1732318200 | 81.4995 | 0.9 | 1.11 | 80.77 | 81.5296 | 80.77 | 20042 |
| 1732231800 | 80.6029 | 1.03 | 1.30 | 80.08 | 80.7916 | 80.0296 | 15288 |
| 1732145400 | 79.57 | 0.36 | 0.45 | 79.26 | 79.59 | 78.98 | 18682 |
| 1732059000 | 79.2141 | 0.18 | 0.23 | 78.52 | 79.29 | 78.52 | 9882 |
| 1731972600 | 79.0299 | 0.38 | 0.48 | 78.7 | 79.1933 | 78.6787 | 11259 |
| 1731713400 | 78.65 | -0.5 | -0.63 | 78.755 | 78.771 | 78.4769 | 23790 |
| 1731627000 | 79.15 | -0.67 | -0.84 | 79.8051 | 79.8051 | 79.07 | 27390 |
| 1731540600 | 79.8231 | -0.09 | -0.11 | 80.12 | 80.3923 | 79.8001 | 16699 |
| 1731454200 | 79.91 | -0.5 | -0.62 | 80.14 | 80.16 | 79.6742 | 35759 |
| 1731367800 | 80.4122 | 0.74 | 0.93 | 80.17 | 80.67 | 80.07 | 18784 |
| 1731108600 | 79.6674 | 0.53 | 0.67 | 79.2 | 79.7968 | 79.145602 | 21953 |
| 1731022200 | 79.1362 | 0.25 | 0.31 | 79.0375 | 79.295 | 79.0375 | 12149 |
| 1730935800 | 78.89 | 2.09 | 2.72 | 78.36 | 78.9851 | 78.1896 | 11011 |
| 1730849400 | 76.7974 | 1.19 | 1.57 | 75.61 | 76.7974 | 75.47 | 50737 |
| 1730763000 | 75.609 | 0.11 | 0.14 | 75.49 | 75.9174 | 75.42 | 212964 |
| 1730500200 | 75.5035 | -0.02 | -0.02 | 75.79 | 76.2399 | 75.5035 | 147750 |
| 1730413800 | 75.52 | -0.9 | -1.17 | 76.11 | 76.21 | 75.52 | 240910 |
| 1730327400 | 76.416 | -0.03 | -0.04 | 76.2089 | 76.85 | 76.2089 | 6180 |
| 1730241000 | 76.45 | -0.24 | -0.31 | 76.38 | 76.6 | 76.2599 | 11333 |
| 1730154600 | 76.69 | 0.53 | 0.69 | 76.5 | 76.86 | 76.5 | 42006 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
