Hot Features
프리미엄
iShares Morningstar Small Cap Growth ETF (ISCG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.48067331671 | 64.16 | 65.972 | 63.49 | 23468 | 64.85332308 | SP |
| 4 | 2.75 | 4.409878127 | 62.36 | 65.972 | 60.16 | 24413 | 63.33247668 | SP |
| 12 | 7.48 | 12.9793510324 | 57.63 | 65.972 | 57.4166 | 30923 | 61.74666258 | SP |
| 26 | 9.18 | 16.4133738602 | 55.93 | 65.972 | 52.71 | 46502 | 58.75965937 | SP |
| 52 | 15.22 | 30.5071156544 | 49.89 | 65.972 | 49.33 | 43465 | 56.43389008 | SP |
| 156 | 23.59 | 56.8159922929 | 41.52 | 65.972 | 35.3285 | 47452 | 48.11447191 | SP |
| 260 | 12.84 | 24.5647599005 | 52.27 | 65.972 | 33.545 | 46926 | 45.29676872 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782945000 | 65.11 | -0.43 | -0.66 | 65.44 | 65.971999 | 65.11 | 23456 |
| 1782858600 | 65.54 | 0.69 | 1.06 | 64.76 | 65.635 | 64.569999 | 29830 |
| 1782772200 | 64.849999 | 0.52 | 0.81 | 64.84 | 64.93 | 64.33 | 22824 |
| 1782513000 | 64.33 | 0.34 | 0.53 | 63.49 | 64.61 | 63.49 | 26840 |
| 1782426600 | 63.9929 | 0.43 | 0.68 | 64.16 | 64.3999 | 63.79 | 14391 |
| 1782340200 | 63.56 | 0.54 | 0.86 | 63.28 | 64.08 | 63.17 | 43611 |
| 1782253800 | 63.02 | -0.75 | -1.18 | 62.59 | 63.67 | 62.59 | 18996 |
| 1782167400 | 63.77 | 0.06 | 0.09 | 63.75 | 64.028499 | 63.42 | 29746 |
| 1781821800 | 63.71 | 1.09 | 1.74 | 63.33 | 63.72 | 62.937296 | 27242 |
| 1781735400 | 62.62 | -0.54 | -0.85 | 63.28 | 63.98 | 62.545 | 19162 |
| 1781649000 | 63.16 | -0.55 | -0.86 | 63.85 | 64.2723 | 63.16 | 17276 |
| 1781562600 | 63.71 | 0.53 | 0.84 | 64.239999 | 64.26 | 63.71 | 16873 |
| 1781303400 | 63.18 | 0.52 | 0.83 | 62.93 | 63.46 | 62.6 | 21924 |
| 1781217000 | 62.66 | 1.81 | 2.97 | 61.31 | 62.66 | 61.105 | 25166 |
| 1781130600 | 60.85 | -0.84 | -1.36 | 61.37 | 62.448 | 60.85 | 15202 |
| 1781044200 | 61.69 | 0.19 | 0.31 | 62.13 | 62.805 | 60.16 | 20827 |
| 1780957800 | 61.5 | 0.38 | 0.62 | 61.88 | 62.19 | 61.41 | 26047 |
| 1780698600 | 61.12 | -1.9 | -3.01 | 62.34 | 62.34 | 60.85 | 18632 |
| 1780612200 | 63.02 | 0.48 | 0.77 | 62.36 | 63.223441 | 62.36 | 45811 |
| 1780525800 | 62.54 | -0.59 | -0.93 | 62.81 | 62.9242 | 62.295 | 17949 |
| 1780439400 | 63.13 | 0.36 | 0.57 | 62.59 | 63.195 | 62.59 | 17556 |
| 1780353000 | 62.77 | 0.06 | 0.10 | 62.2 | 62.99 | 61.97 | 29111 |
| 1780093800 | 62.71 | -0.19 | -0.30 | 62.81 | 63 | 62.2301 | 23093 |
| 1780007400 | 62.9 | 0.3 | 0.48 | 62.55 | 63.1899 | 62.16 | 336002 |
| 1779921000 | 62.6 | -0.15 | -0.24 | 62.88 | 62.93 | 62.43 | 31575 |
| 1779834600 | 62.75 | 1.08 | 1.75 | 62.43 | 62.78 | 62.12 | 42931 |
| 1779489000 | 61.67 | 0.38 | 0.62 | 61.5 | 61.98 | 61.3401 | 19874 |
| 1779402600 | 61.29 | 0.64 | 1.06 | 60.39 | 61.345 | 60.18 | 20341 |
| 1779316200 | 60.65 | 1.32 | 2.22 | 59.74 | 60.74 | 59.545 | 26584 |
| 1779229800 | 59.33 | -0.7 | -1.17 | 59.69 | 59.77 | 58.995 | 32019 |
| 1779143400 | 60.03 | -0.31 | -0.51 | 60.6 | 60.6 | 59.66 | 20860 |
| 1778884200 | 60.34 | -1.23 | -2.00 | 60.69 | 60.79 | 60.34 | 18077 |
| 1778797800 | 61.57 | 0.28 | 0.46 | 61.62 | 61.7882 | 61.32 | 15769 |
| 1778711400 | 61.29 | -0.04 | -0.07 | 61.57 | 61.57 | 60.83 | 14456 |
| 1778625000 | 61.3324 | -0.64 | -1.03 | 61.61 | 61.61 | 60.45 | 22881 |
| 1778538600 | 61.97 | 0.19 | 0.31 | 61.84 | 62.2905 | 61.84 | 15291 |
| 1778279400 | 61.78 | 0.34 | 0.55 | 62.07 | 62.11 | 61.4401 | 23007 |
| 1778193000 | 61.44 | -0.78 | -1.25 | 62.38 | 62.38 | 61.15 | 16974 |
| 1778106600 | 62.22 | 0.83 | 1.35 | 62 | 62.22 | 61.53 | 22206 |
| 1778020200 | 61.39 | 0.84 | 1.39 | 61.11 | 61.4599 | 60.87 | 42338 |
| 1777933800 | 60.55 | -0.15 | -0.25 | 60.64 | 61.2 | 60.29 | 22209 |
| 1777674600 | 60.7 | 0.21 | 0.35 | 60.78 | 60.83 | 60.47 | 25284 |
| 1777588200 | 60.49 | 1.27 | 2.14 | 59.56 | 60.53 | 59.56 | 22514 |
| 1777501800 | 59.22 | -0.35 | -0.59 | 59.65 | 59.65 | 58.84 | 25272 |
| 1777415400 | 59.5686 | -0.86 | -1.43 | 60.38 | 60.38 | 59.2901 | 23177 |
| 1777329000 | 60.43 | -0.11 | -0.18 | 60.44 | 60.65 | 60.22 | 21433 |
| 1777069800 | 60.54 | 0.23 | 0.38 | 60.56 | 60.655 | 60.1 | 14510 |
| 1776983400 | 60.31 | -0.38 | -0.63 | 60.64 | 60.92 | 59.527542 | 25657 |
| 1776897000 | 60.69 | 0.23 | 0.38 | 61.14 | 61.14 | 60.32 | 62748 |
| 1776810600 | 60.46 | -0.59 | -0.97 | 61.18 | 61.61 | 60.33 | 34012 |
| 1776724200 | 61.05 | 0.26 | 0.43 | 60.53 | 61.16 | 60.43 | 18817 |
| 1776465000 | 60.79 | 1.29 | 2.17 | 60.19 | 61.16 | 60.19 | 21789 |
| 1776378600 | 59.5 | 0.29 | 0.49 | 59.48 | 59.57 | 59.205 | 13910 |
| 1776292200 | 59.21 | 0.03 | 0.05 | 59.22 | 59.435 | 58.77 | 51525 |
| 1776205800 | 59.18 | 0.55 | 0.94 | 59 | 59.3586 | 58.86 | 21418 |
| 1776119400 | 58.63 | 0.94 | 1.63 | 57.55 | 58.63 | 57.55 | 27579 |
| 1775860200 | 57.69 | -0.16 | -0.28 | 58.18 | 58.18 | 57.55 | 55934 |
| 1775773800 | 57.85 | 0.01 | 0.02 | 57.63 | 58.16 | 57.4166 | 32995 |
| 1775687400 | 57.84 | 1.81 | 3.23 | 58.09 | 58.15 | 57.5527 | 38948 |
| 1775601000 | 56.03 | 0.08 | 0.14 | 55.72 | 56.2192 | 55.42 | 64027 |
| 1775514600 | 55.95 | 0.22 | 0.39 | 55.69 | 56.02 | 55.5 | 36972 |
| 1775169000 | 55.73 | 0.25 | 0.45 | 54.31 | 55.9199 | 54.31 | 66356 |
