Hot Features
프리미엄
iShares US Aerospace and Defense ETF (ITA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.875 | -3.78482847479 | 155.225 | 156.08 | 149.28 | 836773 | 154.08488811 | SP |
| 4 | -8.83 | -5.58224807182 | 158.18 | 158.5 | 149.28 | 574945 | 155.53835154 | SP |
| 12 | -5.15 | -3.33333333333 | 154.5 | 158.5 | 142.88 | 470403 | 151.64823747 | SP |
| 26 | 5.57 | 3.87397412714 | 143.78 | 158.5 | 139.25 | 444952 | 149.97844776 | SP |
| 52 | 24.01 | 19.155895963 | 125.34 | 158.5 | 124.985 | 415721 | 142.00474545 | SP |
| 156 | 45 | 43.1241015812 | 104.35 | 158.5 | 91.02 | 500655 | 119.12589963 | SP |
| 260 | -83.91 | -35.9727342879 | 233.26 | 234.233 | 88.9 | 394009 | 122.10784495 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 149.35 | -3.57 | -2.33 | 153.01499 | 153.53 | 148.61 | 601789 |
| 1740094200 | 152.91999 | -1.45 | -0.94 | 153.58 | 154.0985 | 151.22 | 618572 |
| 1740007800 | 154.37 | -0.37 | -0.24 | 154.91999 | 155.81989 | 154.05 | 652010 |
| 1739921400 | 154.74 | 1.19 | 0.77 | 155.13999 | 156.08 | 154.425 | 1382665 |
| 1739575800 | 153.55 | -1.5 | -0.97 | 155.225 | 155.33 | 152.5701 | 693844 |
| 1739489400 | 155.05 | -1.36 | -0.87 | 156.72999 | 157.46 | 154.69 | 929806 |
| 1739403000 | 156.41 | -1.07 | -0.68 | 156.19999 | 157.37 | 155.59 | 437952 |
| 1739316600 | 157.47999 | 0.3 | 0.19 | 156.68 | 157.56 | 155.8 | 498770 |
| 1739230200 | 157.18 | 0.73 | 0.47 | 157.3 | 157.4 | 156.14599 | 362135 |
| 1738971000 | 156.44999 | -0.58 | -0.37 | 157.83 | 157.93 | 156.01 | 931801 |
| 1738884600 | 157.03 | -0.29 | -0.18 | 157.19999 | 157.65 | 155.15 | 345986 |
| 1738798200 | 157.32 | 1.49 | 0.96 | 156.69999 | 157.58 | 155.94 | 205596 |
| 1738711800 | 155.83 | -0.96 | -0.61 | 156.5 | 157.29 | 155.24 | 339795 |
| 1738625400 | 156.79 | 0.21 | 0.13 | 154.47999 | 157.46 | 154.08 | 731062 |
| 1738366200 | 156.58 | -0.64 | -0.41 | 157.62 | 158.4762 | 156.37 | 320146 |
| 1738279800 | 157.22 | 3.26 | 2.12 | 154.56 | 157.375 | 154.38999 | 562640 |
| 1738193400 | 153.96 | -0.97 | -0.63 | 155 | 156.12 | 153.49 | 319482 |
| 1738107000 | 154.93 | -0.09 | -0.06 | 156.74 | 157.59 | 154.41999 | 770108 |
| 1738020600 | 155.02 | -1.7 | -1.08 | 155.32 | 156.47 | 154.1 | 382018 |
| 1737761400 | 156.72 | 1.14 | 0.73 | 158.18 | 158.5 | 156.4 | 439558 |
| 1737675000 | 155.58 | 0 | 0.00 | 155.58 | 155.58 | 155.58 | 0 |
| 1737588600 | 155.58 | -0.92 | -0.59 | 156.49 | 156.53 | 154.75 | 763280 |
| 1737502200 | 156.5 | 4.88 | 3.22 | 153.53 | 156.91 | 153.53 | 924554 |
| 1737156600 | 151.62 | 1.27 | 0.84 | 151.21 | 152.165 | 150.5968 | 376764 |
| 1737070200 | 150.35 | 1.46 | 0.98 | 149.28 | 150.63 | 149.28 | 295082 |
| 1736983800 | 148.88999 | 0.81 | 0.55 | 150.04 | 150.22 | 148.41 | 395453 |
| 1736897400 | 148.08 | 1.95 | 1.33 | 147.19 | 148.2395 | 146.31 | 477739 |
| 1736811000 | 146.13 | 1.05 | 0.72 | 143.81 | 146.32 | 143.81 | 363215 |
| 1736551800 | 145.08 | -0.92 | -0.63 | 145.41999 | 145.94 | 144.09 | 1140167 |
| 1736379000 | 146 | 1.16 | 0.80 | 144.41999 | 146.27 | 143.82 | 598812 |
| 1736292600 | 144.84 | -0.13 | -0.09 | 145.03 | 145.79 | 144.37 | 364563 |
| 1736206200 | 144.97 | -1.23 | -0.84 | 147.13999 | 147.21 | 144.641 | 395235 |
| 1735947000 | 146.19999 | 1.34 | 0.93 | 145.09 | 146.78 | 145.09 | 348208 |
| 1735860600 | 144.86 | -0.49 | -0.34 | 146.22999 | 146.69999 | 143.97 | 394811 |
| 1735687800 | 145.35 | -0.36 | -0.25 | 146.04 | 146.38999 | 144.68 | 545914 |
| 1735601400 | 145.71 | -1.91 | -1.29 | 145.08 | 146.47 | 143.9 | 330406 |
| 1735342200 | 147.62 | -0.83 | -0.56 | 148.15 | 148.59 | 146.76 | 167973 |
| 1735255800 | 148.44999 | 0.59 | 0.40 | 147.47 | 148.9299 | 147.13999 | 230546 |
| 1735077840 | 147.86 | 1.35 | 0.92 | 146.5 | 147.895 | 146.22 | 200725 |
| 1734996600 | 146.51 | 0.19 | 0.13 | 146.55 | 146.69 | 145.1 | 320088 |
| 1734737400 | 146.32 | 2.01 | 1.39 | 143.46 | 147.214 | 143.2801 | 392677 |
| 1734651000 | 144.31 | 1.28 | 0.89 | 143.88999 | 145.66 | 143.59549 | 456402 |
| 1734564600 | 143.03 | -4.83 | -3.27 | 148 | 148 | 142.88 | 580126 |
| 1734478200 | 147.86 | -1.76 | -1.18 | 148.4 | 148.75 | 147.36 | 305024 |
| 1734391800 | 149.62 | 1.25 | 0.84 | 148.4 | 149.93 | 147.94999 | 454360 |
| 1734132600 | 148.37 | 0.83 | 0.56 | 147.76 | 148.62 | 147.4601 | 298168 |
| 1734046200 | 147.54 | -1.75 | -1.17 | 149.19 | 149.5 | 147.38 | 553283 |
| 1733959800 | 149.29 | -0.49 | -0.33 | 150.69999 | 150.75909 | 148.93 | 344388 |
| 1733873400 | 149.78 | 0.48 | 0.32 | 149.19999 | 150.41 | 148.99 | 333511 |
| 1733787000 | 149.3 | -2.81 | -1.85 | 151.9 | 151.94 | 148.88 | 454493 |
| 1733527800 | 152.11 | -0.67 | -0.44 | 153.11 | 153.22999 | 151.44999 | 310934 |
| 1733441400 | 152.78 | -2.46 | -1.58 | 154.66999 | 154.69 | 152.66999 | 282031 |
| 1733355000 | 155.24 | 1.83 | 1.19 | 153.49 | 155.32 | 152.69999 | 364999 |
| 1733268600 | 153.41 | 0.04 | 0.03 | 153.35 | 153.7973 | 152.835 | 298347 |
| 1733182200 | 153.37 | -2.2 | -1.41 | 155.47 | 155.57 | 153.22999 | 298793 |
| 1732917840 | 155.57 | 1.71 | 1.11 | 154.5 | 155.6 | 154.495 | 116744 |
| 1732750200 | 153.86 | -0.83 | -0.54 | 155.25 | 155.3 | 153.75 | 297620 |
| 1732663800 | 154.69 | 1.81 | 1.18 | 152.91999 | 154.9232 | 152.91999 | 300647 |
| 1732577400 | 152.88 | -1.63 | -1.05 | 155.07 | 155.41999 | 152.28 | 523930 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
