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 | 0.715 | 1.12900678983 | 63.33 | 64.3999 | 62.59 | 29899 | 63.56062812 | SP |
| 4 | 1.495 | 2.39008792966 | 62.55 | 64.3999 | 60.16 | 40538 | 62.84911384 | SP |
| 12 | 9.735 | 17.9248757135 | 54.31 | 64.3999 | 54.31 | 33026 | 60.95182808 | SP |
| 26 | 7.055 | 12.3793648008 | 56.99 | 64.3999 | 52.71 | 46834 | 58.58514599 | SP |
| 52 | 14.635 | 29.6195102206 | 49.41 | 64.3999 | 48.76 | 43715 | 56.25437656 | SP |
| 156 | 24.275 | 61.0384712095 | 39.77 | 64.3999 | 35.3285 | 47463 | 48.03742464 | SP |
| 260 | 11.905 | 22.8327579593 | 52.14 | 64.3999 | 33.545 | 46901 | 45.30983977 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 55.48 | 0.68 | 1.24 | 55.4 | 56.0551 | 55.39 | 61645 |
| 1774996200 | 54.8 | 1.82 | 3.44 | 53.73 | 54.96 | 53.64 | 37653 |
| 1774909800 | 52.98 | -0.67 | -1.25 | 54.27 | 54.27 | 52.71 | 41636 |
| 1774650600 | 53.65 | -1.09 | -1.99 | 54.43 | 54.4395 | 53.59 | 44822 |
| 1774564200 | 54.74 | -1.2 | -2.15 | 55.24 | 55.73 | 54.66 | 43022 |
| 1774477800 | 55.94 | 0.5 | 0.90 | 56.1 | 56.19 | 55.57 | 21272 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
