iShares Global 100【IOO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares Global 100 (IOO)
iShares Global 100 (IOO) 과거

iShares Global 100 (IOO)

101.38

1.11

(1.11%)

마감 23 12월 6:00AM

101.46

0.08

(0.08%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.86	-1.80162727625	103.24	103.6099	99.93	256503	102.23945225	SP
4	2.48	2.50758341759	98.9	103.6099	98.71	140307	101.62979825	SP
12	1.9	1.90993164455	99.48	103.6099	97.37	152233	100.18229918	SP
26	3.6	3.68173450603	97.78	103.6099	87.36	156373	98.04503829	SP
52	21.03	26.1729931549	80.35	103.6099	78.9	159996	93.00655318	SP
156	25.98	34.4562334218	75.4	103.6099	58.45	158274	78.13856064	SP
260	47.67	88.7544218954	53.71	103.6099	38.23	139760	71.98925075	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734737400	101.38	1.11	1.11	99.75	102.03	99.4877	119259
1734651000	100.27	0.27	0.27	100.92	101.1927	100.23	156145
1734564600	100	-2.85	-2.77	102.91	103.229	99.93	149821
1734478200	102.85	-0.58	-0.56	102.5088	102.9565	102.34	742594
1734391800	103.43	0.56	0.54	102.97	103.6099	102.9486	129722
1734132600	102.87	0.18	0.18	103.35	103.535	102.5548	89856
1734046200	102.69	-0.49	-0.47	102.96	103.1899	102.6665	60655
1733959800	103.18	1.17	1.15	102.62	103.339	102.58	96333
1733873400	102.01	-0.39	-0.38	102.5859	102.898	101.88	78302
1733787000	102.4	-0.19	-0.19	102.51	102.91	102.2401	89043
1733527800	102.59	0.26	0.25	102.44	102.89	102.4	78760
1733441400	102.33	0.23	0.23	102.3	102.6599	102.15	91251
1733355000	102.1	0.77	0.76	101.71	102.19	101.619	67374
1733268600	101.33	0.35	0.35	100.89	101.36	100.875	105095
1733182200	100.98	0.48	0.48	100.59	101.0846	100.59	130049
1732917840	100.5	0.87	0.87	99.73	100.555	99.6657	45908
1732750200	99.63	-0.36	-0.36	99.72	99.79	99.2764	102551
1732663800	99.99	0.69	0.69	99.67	100.0399	99.5688	107356
1732577400	99.3	0.22	0.22	99.62	99.84	98.91	118508
1732318200	99.08	-0.06	-0.06	98.9	99.34	98.71	177513
1732231800	99.14	-0.14	-0.14	99.78	99.9117	98.0801	226841
1732145400	99.28	-0.35	-0.35	99.47	99.47	98.36	213432
1732059000	99.63	0.64	0.65	98.61	99.7067	98.49	301195
1731972600	98.99	0.34	0.34	98.63	99.14	98.4096	129242
1731713400	98.65	-1.67	-1.66	99.56	99.56	98.3284	118881
1731627000	100.32	-0.07	-0.07	100.5889	100.83	100.16	143763
1731540600	100.39	-0.12	-0.12	100.34	100.8	99.87	194356
1731454200	100.51	-0.02	-0.02	100.46	100.659	99.905	288524
1731367800	100.53	-0.57	-0.56	101.24	101.24	100.21	128992
1731108600	101.1	-0.5	-0.49	101.27	101.37	100.95	234246
1731022200	101.6	1.29	1.29	101.12	101.72	100.97	329551
1730935800	100.31	1.55	1.57	99.6989	100.44	99.4127	95274
1730849400	98.76	1.02	1.04	98	98.9452	98	79003
1730763000	97.74	-0.38	-0.39	98.21	98.3935	97.62	262329
1730500200	98.12	0.66	0.68	98.14	98.785	98.07	112042
1730413800	97.46	-2.23	-2.24	98.83	98.83	97.37	103434
1730327400	99.69	-0.67	-0.67	100.17	100.421	99.69	79181
1730241000	100.36	0.26	0.26	100.06	100.595	99.74	70566
1730154600	100.1	0.29	0.29	100.37	100.37	100.04	104673
1729895400	99.81	0.11	0.11	100.01	100.64	99.64	121159
1729809000	99.7	0.04	0.04	99.9	99.9	99.1501	166594
1729722600	99.66	-1.33	-1.32	100.5	100.54	99.0188	168463
1729636200	100.99	0.25	0.25	100.3	101.24	100.2001	108826
1729549800	100.74	0.06	0.06	100.38	100.77	100.085	65873
1729290600	100.68	0.53	0.53	100.68	100.77	100.41	178462
1729204200	100.15	0.22	0.22	100.87	100.94	100.12	88859
1729117800	99.93	0.37	0.37	99.66	99.98	99.1536	102633
1729031400	99.56	-1.3	-1.29	100.78	100.81	99.32	107935
1728945000	100.86	0.89	0.89	100.23	101.025	100.23	120202
1728685800	99.97	0.38	0.38	99.54	100.15	99.445	160433
1728599400	99.59	0.01	0.01	99.32	99.71	99.09	94376
1728513000	99.58	0.73	0.74	98.81	99.64	98.68	260633
1728426600	98.85	0.9	0.92	98.32	98.92	98.09	285900
1728340200	97.95	-0.77	-0.78	98.47	98.77	97.9	270066
1728081000	98.72	0.77	0.79	98.73	98.7363	97.985	232489
1727994600	97.95	-0.19	-0.19	97.79	98.355	97.57	92409
1727908200	98.14	0.16	0.16	97.7243	98.2799	97.442	119208
1727821800	97.98	-1.18	-1.19	98.89	98.93	97.432	97153
1727735400	99.16	0.29	0.29	98.54	99.2	98.23	124297
1727476200	98.87	-0.56	-0.56	99.48	99.48	98.7101	73731
1727389800	99.43	0.77	0.78	99.75	99.75	98.9101	79922
1727303400	98.66	-0.01	-0.01	98.56	98.99	98.39	1143326
1727217000	98.67	0.62	0.63	98.43	98.7392	97.79	70466
1727130600	98.05	0.14	0.14	98	98.16	97.7401	43660

iShares Global 100

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관