Hot Features
프리미엄
iShares Morningstar Mid Cap Growth ETF (IMCG)
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 | -0.31 | -0.40285899935 | 76.95 | 77.14 | 74.94 | 160188 | 75.8536047 | SP |
| 4 | -4.67 | -5.74345099004 | 81.31 | 81.68 | 74.94 | 129475 | 77.45539295 | SP |
| 12 | 3.26 | 4.44262741892 | 73.38 | 81.68 | 72.66 | 130859 | 76.66621346 | SP |
| 26 | 8.95 | 13.2220416605 | 67.69 | 81.68 | 64.17 | 118186 | 73.16929311 | SP |
| 52 | 13.55 | 21.4772547155 | 63.09 | 81.68 | 62.17 | 129550 | 70.07378449 | SP |
| 156 | 3.11 | 4.22956616347 | 73.53 | 81.68 | 48.44 | 126663 | 62.33311546 | SP |
| 260 | -308.75 | -80.1136511067 | 385.39 | 401.37 | 48.44 | 119416 | 64.59453344 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 76.64 | 1.18 | 1.56 | 75.9 | 76.7389 | 75.7101 | 159650 |
| 1735860600 | 75.46 | -0.07 | -0.09 | 76.12 | 76.2899 | 75.0701 | 81998 |
| 1735687800 | 75.53 | -0.13 | -0.17 | 76.06 | 76.06 | 75.25 | 101207 |
| 1735601400 | 75.66 | -0.92 | -1.20 | 75.78 | 76.0999 | 74.94 | 278752 |
| 1735342200 | 76.58 | -0.88 | -1.14 | 76.95 | 77.14 | 76.09 | 168687 |
| 1735255800 | 77.46 | -0.01 | -0.01 | 77.01 | 77.53 | 76.965 | 57063 |
| 1735077840 | 77.47 | 0.7 | 0.91 | 76.78 | 77.47 | 76.66 | 85193 |
| 1734996600 | 76.77 | -0.11 | -0.14 | 76.69 | 76.77 | 76.04 | 156710 |
| 1734737400 | 76.88 | 1.21 | 1.60 | 75.235 | 77.35 | 75.235 | 107749 |
| 1734651000 | 75.67 | 0.05 | 0.07 | 76.62 | 76.78 | 75.57 | 284406 |
| 1734564600 | 75.62 | -3.09 | -3.93 | 78.64 | 78.78 | 75.61 | 168542 |
| 1734478200 | 78.71 | -0.86 | -1.08 | 78.97 | 79 | 78.5823 | 112061 |
| 1734391800 | 79.57 | 0.18 | 0.23 | 79.44 | 79.8679 | 79.39 | 102064 |
| 1734132600 | 79.39 | -0.46 | -0.58 | 79.7958 | 79.8983 | 79.2 | 77147 |
| 1734046200 | 79.85 | -0.36 | -0.45 | 80.0218 | 80.22 | 79.85 | 90240 |
| 1733959800 | 80.21 | 0.65 | 0.82 | 80.25 | 80.349 | 80.05 | 107561 |
| 1733873400 | 79.56 | -0.98 | -1.22 | 80.19 | 80.335 | 79.5473 | 100861 |
| 1733787000 | 80.54 | -0.91 | -1.12 | 81.68 | 81.68 | 80.42 | 110934 |
| 1733527800 | 81.45 | 0.62 | 0.77 | 81.31 | 81.61 | 81.31 | 106875 |
| 1733441400 | 80.83 | -0.49 | -0.60 | 81.37 | 81.37 | 80.75 | 154106 |
| 1733355000 | 81.32 | 0.81 | 1.01 | 80.87 | 81.32 | 80.8369 | 114485 |
| 1733268600 | 80.51 | 0.15 | 0.19 | 80.4158 | 80.6799 | 80.201 | 90609 |
| 1733182200 | 80.36 | -0.08 | -0.10 | 80.48 | 80.5574 | 80.28 | 169062 |
| 1732917840 | 80.44 | 0.21 | 0.26 | 80.5 | 80.7399 | 80.44 | 26159 |
| 1732750200 | 80.23 | -0.27 | -0.34 | 80.5 | 80.69 | 79.98 | 98260 |
| 1732663800 | 80.5 | -0.09 | -0.11 | 80.38 | 80.5 | 80.19 | 71611 |
| 1732577400 | 80.59 | 0.78 | 0.98 | 80.69 | 80.9658 | 80.3866 | 127281 |
| 1732318200 | 79.81 | 0.94 | 1.19 | 79.13 | 79.92 | 79.13 | 134516 |
| 1732231800 | 78.87 | 1.02 | 1.31 | 78.41 | 79.0998 | 77.97 | 130081 |
| 1732145400 | 77.85 | 0.46 | 0.59 | 77.63 | 77.85 | 76.95 | 180488 |
| 1732059000 | 77.39 | 0.34 | 0.44 | 76.5496 | 77.53 | 76.4 | 98266 |
| 1731972600 | 77.05 | 0.39 | 0.51 | 76.74 | 77.185 | 76.45 | 77175 |
| 1731713400 | 76.66 | -0.68 | -0.88 | 77.17 | 77.18 | 76.44 | 148714 |
| 1731627000 | 77.34 | -0.93 | -1.19 | 78.1682 | 78.1682 | 77.28 | 80496 |
| 1731540600 | 78.27 | -0.02 | -0.03 | 78.49 | 78.97 | 78.135 | 84874 |
| 1731454200 | 78.29 | -0.44 | -0.56 | 78.44 | 78.707 | 77.8981 | 108172 |
| 1731367800 | 78.73 | 0.87 | 1.12 | 78.37 | 78.92 | 78.25 | 222779 |
| 1731108600 | 77.86 | 0.76 | 0.99 | 77.13 | 77.99 | 77.13 | 106734 |
| 1731022200 | 77.1 | 0.55 | 0.72 | 76.84 | 77.33 | 76.82 | 255380 |
| 1730935800 | 76.55 | 2.18 | 2.93 | 76.155 | 76.59 | 75.57 | 170005 |
| 1730849400 | 74.37 | 1.3 | 1.78 | 73.22 | 74.37 | 73.15 | 169255 |
| 1730763000 | 73.07 | 0.16 | 0.22 | 72.86 | 73.36 | 72.705 | 831709 |
| 1730500200 | 72.91 | 0.25 | 0.34 | 72.99 | 73.5 | 72.85 | 144199 |
| 1730413800 | 72.66 | -1.15 | -1.56 | 73.53 | 73.53 | 72.66 | 69934 |
| 1730327400 | 73.81 | -0.29 | -0.39 | 73.91 | 74.36 | 73.81 | 54599 |
| 1730241000 | 74.1 | 0.1 | 0.14 | 73.84 | 74.24 | 73.63 | 80216 |
| 1730154600 | 74 | 0.47 | 0.64 | 74.02 | 74.3 | 73.9421 | 116368 |
| 1729895400 | 73.53 | -0.07 | -0.10 | 74.18 | 74.32 | 73.43 | 133304 |
| 1729809000 | 73.6 | 0.08 | 0.11 | 73.87 | 73.94 | 73.46 | 101249 |
| 1729722600 | 73.52 | -0.52 | -0.70 | 73.72 | 73.9298 | 73.1 | 69830 |
| 1729636200 | 74.04 | -0.43 | -0.58 | 74.15 | 74.17 | 73.7754 | 79163 |
| 1729549800 | 74.47 | -0.52 | -0.69 | 74.82 | 74.91 | 74.19 | 72449 |
| 1729290600 | 74.99 | 0.38 | 0.51 | 74.71 | 75.03 | 74.65 | 68612 |
| 1729204200 | 74.61 | -0.01 | -0.01 | 74.97 | 74.97 | 74.4719 | 81995 |
| 1729117800 | 74.62 | 0.28 | 0.38 | 74.52 | 74.79 | 74.37 | 97779 |
| 1729031400 | 74.34 | -0.46 | -0.61 | 74.82 | 75.0545 | 74.3194 | 61838 |
| 1728945000 | 74.8 | 0.62 | 0.84 | 74.38 | 74.82 | 74.1401 | 61108 |
| 1728685800 | 74.18 | 0.96 | 1.31 | 73.38 | 74.3 | 73.38 | 135480 |
| 1728599400 | 73.22 | -0.21 | -0.29 | 73.03 | 73.45 | 72.92 | 131408 |
| 1728513000 | 73.43 | 0.68 | 0.93 | 72.82 | 73.4854 | 72.82 | 116280 |
| 1728426600 | 72.75 | 0.38 | 0.53 | 72.46 | 72.85 | 72.3823 | 162010 |
| 1728340200 | 72.37 | -0.54 | -0.74 | 72.62 | 72.62 | 72.03 | 249168 |
| 1728081000 | 72.91 | 0.73 | 1.01 | 72.93 | 72.93 | 72.2901 | 112859 |
