Hot Features
프리미엄
iShares Core S&P Total US Stock Market (ITOT)
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 | -3.58 | -2.66646804707 | 134.26 | 134.7 | 130.45 | 1396502 | 133.00969001 | SP |
| 4 | -1.43 | -1.08243130724 | 132.11 | 134.7 | 129.84 | 1147596 | 132.82023621 | SP |
| 12 | -2.61 | -1.95813639433 | 133.29 | 134.7 | 126.3126 | 1330408 | 131.38612962 | SP |
| 26 | 7.24 | 5.86519766688 | 123.44 | 134.7 | 118.01 | 1129593 | 128.89411692 | SP |
| 52 | 18.93 | 16.9395973154 | 111.75 | 134.7 | 108.49 | 1211238 | 121.9392348 | SP |
| 156 | 34.4 | 35.7291233901 | 96.28 | 134.7 | 77.44 | 1685386 | 98.3246679 | SP |
| 260 | 57.42 | 78.3783783784 | 73.26 | 134.7 | 47.5 | 1903021 | 91.12942199 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 130.68 | -0.68 | -0.52 | 131.83 | 132 | 130.44999 | 1558304 |
| 1740180600 | 131.36 | -2.53 | -1.89 | 133.88999 | 134.00989 | 131.25 | 1199257 |
| 1740094200 | 133.88999 | -0.71 | -0.53 | 134.34 | 134.34 | 133.155 | 1017107 |
| 1740007800 | 134.6 | 0.22 | 0.16 | 134.11 | 134.69999 | 133.9399 | 1278523 |
| 1739921400 | 134.38 | 0.38 | 0.28 | 134.26 | 134.38 | 133.75 | 1775714 |
| 1739575800 | 134 | 0.04 | 0.03 | 134.04 | 134.3197 | 133.86 | 769750 |
| 1739489400 | 133.96 | 1.41 | 1.06 | 132.86 | 134.03 | 132.61 | 672110 |
| 1739403000 | 132.55 | -0.44 | -0.33 | 131.69999 | 132.83 | 131.44999 | 1172213 |
| 1739316600 | 132.99 | -0.06 | -0.05 | 132.56 | 133.15 | 132.54 | 1101813 |
| 1739230200 | 133.05 | 0.8 | 0.60 | 133 | 133.24 | 132.6567 | 1083060 |
| 1738971000 | 132.25 | -1.21 | -0.91 | 133.54 | 133.85 | 132.09 | 1070383 |
| 1738884600 | 133.46 | 0.38 | 0.29 | 133.47999 | 133.49 | 132.62899 | 871745 |
| 1738798200 | 133.08 | 0.67 | 0.51 | 132.26 | 133.1 | 131.82839 | 754537 |
| 1738711800 | 132.41 | 0.89 | 0.68 | 131.51 | 132.54 | 131.41999 | 1165386 |
| 1738625400 | 131.52 | -0.97 | -0.73 | 130.24 | 132.07 | 129.84 | 1727380 |
| 1738366200 | 132.49 | -0.72 | -0.54 | 133.77 | 134.28 | 132.32 | 1297870 |
| 1738279800 | 133.21 | 0.79 | 0.60 | 132.88999 | 133.6099 | 132.3792 | 1003646 |
| 1738193400 | 132.41999 | -0.54 | -0.41 | 132.82 | 132.955 | 131.81 | 935749 |
| 1738107000 | 132.96 | 1.12 | 0.85 | 132.11 | 133.1701 | 131.435 | 1004158 |
| 1738020600 | 131.84 | -1.94 | -1.45 | 130.88 | 132.06 | 130.88 | 1419496 |
| 1737761400 | 133.78 | 0.31 | 0.23 | 134.24 | 134.3999 | 133.53 | 1069988 |
| 1737675000 | 133.47 | 0 | 0.00 | 133.47 | 133.47 | 133.47 | 0 |
| 1737588600 | 133.47 | 0.66 | 0.50 | 133.51 | 133.76 | 133.31 | 1076056 |
| 1737502200 | 132.81 | 1.34 | 1.02 | 132.29499 | 132.83 | 131.8201 | 1261473 |
| 1737156600 | 131.47 | 1.22 | 0.94 | 131.54 | 131.8904 | 131.1951 | 857264 |
| 1737070200 | 130.25 | -0.14 | -0.11 | 130.68 | 130.79499 | 130.0238 | 959174 |
| 1736983800 | 130.38999 | 2.36 | 1.84 | 130.01 | 130.655 | 129.6824 | 876543 |
| 1736897400 | 128.03 | 0.28 | 0.22 | 128.5 | 128.61 | 127.2 | 1710028 |
| 1736811000 | 127.75 | 0.27 | 0.21 | 126.45 | 127.76 | 126.3126 | 1736598 |
| 1736551800 | 127.48 | -2.01 | -1.55 | 128.41 | 128.57 | 127.04 | 2131748 |
| 1736379000 | 129.49 | 0.17 | 0.13 | 129.12 | 129.69999 | 128.5 | 1180344 |
| 1736292600 | 129.32 | -1.49 | -1.14 | 131.33 | 131.34 | 128.9 | 1580030 |
| 1736206200 | 130.81 | 0.76 | 0.58 | 131.02 | 131.79 | 130.44999 | 1881729 |
| 1735947000 | 130.05 | 1.67 | 1.30 | 129.25 | 130.22 | 128.8101 | 2132751 |
| 1735860600 | 128.38 | -0.24 | -0.19 | 129.32 | 129.83 | 127.52 | 2072810 |
| 1735687800 | 128.62 | -0.42 | -0.33 | 129.46 | 129.6465 | 128.28 | 1605434 |
| 1735601400 | 129.04 | -1.46 | -1.12 | 129 | 129.85 | 128.1801 | 1875935 |
| 1735342200 | 130.5 | -1.44 | -1.09 | 131.13999 | 131.21 | 129.61 | 1638476 |
| 1735255800 | 131.94 | 0.08 | 0.06 | 131.36 | 132.19 | 131.19 | 822827 |
| 1735077840 | 131.86 | 1.39 | 1.07 | 130.83 | 131.91 | 130.6 | 526018 |
| 1734996600 | 130.47 | 0.68 | 0.52 | 129.79 | 130.59 | 128.975 | 1292413 |
| 1734737400 | 129.79 | 1.5 | 1.17 | 127.66 | 130.82499 | 127.63 | 1521808 |
| 1734651000 | 128.29 | -0.06 | -0.05 | 129.54499 | 129.8873 | 128.22999 | 2896039 |
| 1734564600 | 128.35 | -4.18 | -3.15 | 132.62 | 132.97999 | 128.27 | 2177503 |
| 1734478200 | 132.53 | -1.16 | -0.87 | 132.57499 | 132.785 | 132.27 | 954232 |
| 1734391800 | 133.69 | 0.6 | 0.45 | 133.47 | 133.959 | 133.3799 | 755767 |
| 1734132600 | 133.09 | -0.13 | -0.10 | 133.63999 | 133.76 | 132.79 | 1230926 |
| 1734046200 | 133.22 | -0.77 | -0.57 | 133.71 | 133.88 | 133.22 | 1881129 |
| 1733959800 | 133.99 | 1.04 | 0.78 | 133.62 | 134.2199 | 133.5626 | 877455 |
| 1733873400 | 132.94999 | -0.47 | -0.35 | 133.41999 | 133.63 | 132.78129 | 1509650 |
| 1733787000 | 133.41999 | -0.86 | -0.64 | 134.25 | 134.31 | 133.34 | 1229038 |
| 1733527800 | 134.28 | 0.36 | 0.27 | 134.16 | 134.51 | 134.0846 | 1108722 |
| 1733441400 | 133.91999 | -0.4 | -0.30 | 134.38999 | 134.425 | 133.88 | 1089227 |
| 1733355000 | 134.32 | 0.95 | 0.71 | 133.86 | 134.38 | 133.72 | 1872255 |
| 1733268600 | 133.37 | -0.02 | -0.01 | 133.31 | 133.44999 | 133.0685 | 809050 |
| 1733182200 | 133.38999 | 0.29 | 0.22 | 133.33 | 133.54 | 133.1 | 868223 |
| 1732917840 | 133.1 | 0.75 | 0.57 | 132.68 | 133.37 | 132.68 | 735171 |
| 1732750200 | 132.35 | -0.45 | -0.34 | 132.84 | 132.94 | 132.06 | 923271 |
| 1732663800 | 132.8 | 0.52 | 0.39 | 132.57 | 132.91 | 132.24199 | 1515016 |
| 1732577400 | 132.28 | 0.63 | 0.48 | 132.6 | 132.97 | 131.84 | 780812 |
