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 | 6.27 | 5.51888038025 | 113.61 | 120.15 | 110.93 | 1747335 | 115.08048582 | SP |
| 4 | -3.61 | -2.92331362863 | 123.49 | 123.98 | 105 | 4290331 | 113.79017759 | SP |
| 12 | -13.89 | -10.383494057 | 133.77 | 134.7 | 105 | 2505555 | 119.6389255 | SP |
| 26 | -7.51 | -5.89528220425 | 127.39 | 134.7 | 105 | 1833648 | 123.43877215 | SP |
| 52 | 10.1 | 9.20021861906 | 109.78 | 134.7 | 105 | 1470254 | 121.94723852 | SP |
| 156 | 25.4 | 26.883996613 | 94.48 | 134.7 | 77.44 | 1726055 | 100.26317872 | SP |
| 260 | 56.63 | 89.5335968379 | 63.25 | 134.7 | 60.49 | 1797692 | 96.32280103 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620200 | 120.13 | 0.82 | 0.69 | 119.34 | 120.249 | 118.69 | 945252 |
| 1745533800 | 119.31 | 2.5 | 2.14 | 117.12 | 119.5 | 116.9 | 993306 |
| 1745447400 | 116.81 | 1.86 | 1.62 | 118.06 | 119.08 | 116.51 | 1813301 |
| 1745361000 | 114.95 | 2.83 | 2.52 | 113.46 | 115.4632 | 113.32 | 1782893 |
| 1745274600 | 112.12 | -2.69 | -2.34 | 113.61 | 113.83 | 110.93 | 2399839 |
| 1744929000 | 114.81 | 0.19 | 0.17 | 114.95 | 115.79 | 114.2269 | 1115081 |
| 1744842600 | 114.62 | -2.39 | -2.04 | 115.68 | 116.53 | 113.38 | 1436898 |
| 1744756200 | 117.01 | -0.23 | -0.20 | 117.37 | 118.261 | 116.82 | 1372603 |
| 1744669800 | 117.24 | 1.25 | 1.08 | 118.36 | 118.36 | 116.11 | 1963044 |
| 1744410600 | 115.99 | 1.79 | 1.57 | 113.87 | 116.63 | 113.1 | 2162907 |
| 1744324200 | 114.2 | -4.31 | -3.64 | 115.98 | 116.1006 | 110.97 | 3446614 |
| 1744237800 | 118.51 | 10.39 | 9.61 | 107.39 | 119.05 | 107.25 | 8989130 |
| 1744151400 | 108.12 | -1.88 | -1.71 | 113.88 | 114.39 | 106.56 | 15130466 |
| 1744065000 | 110 | -0.23 | -0.21 | 106.53 | 114.07 | 105 | 14083675 |
| 1743805800 | 110.23 | -6.87 | -5.87 | 113.82 | 114.46 | 110.14 | 9837418 |
| 1743719400 | 117.1 | -6.24 | -5.06 | 118.93 | 119.59 | 117.02 | 4393304 |
| 1743633000 | 123.34 | 0.91 | 0.74 | 121.08 | 123.98 | 121.0253 | 1871706 |
| 1743546600 | 122.43 | 0.42 | 0.34 | 121.67 | 122.87 | 120.78 | 2452555 |
| 1743460200 | 122.01 | 0.62 | 0.51 | 120 | 122.3099 | 119.3424 | 2887067 |
| 1743201000 | 121.39 | -2.47 | -1.99 | 123.49 | 123.7 | 121.23 | 3384477 |
| 1743114600 | 123.86 | -0.5 | -0.40 | 123.93 | 124.78 | 123.45 | 963890 |
| 1743028200 | 124.36 | -1.51 | -1.20 | 125.79 | 126.07 | 124.01 | 1317558 |
| 1742941800 | 125.87 | 0.24 | 0.19 | 125.95 | 126.13 | 125.51 | 1100711 |
| 1742855400 | 125.63 | 2.27 | 1.84 | 124.88 | 125.85 | 124.7416 | 1103171 |
| 1742596200 | 123.36 | 0.06 | 0.05 | 122.32 | 123.46 | 121.97 | 1032977 |
| 1742509800 | 123.3 | -0.32 | -0.26 | 122.87 | 124.425 | 122.72 | 4135738 |
| 1742423400 | 123.62 | 1.4 | 1.15 | 122.65 | 124.5 | 122.3914 | 1293139 |
| 1742337000 | 122.22 | -1.74 | -1.40 | 123.09 | 123.15 | 121.8102 | 1730913 |
| 1742250600 | 123.96 | 1.06 | 0.86 | 122.8 | 124.5199 | 122.72 | 1279682 |
| 1741991400 | 122.9 | 2.61 | 2.17 | 121.38 | 123.12 | 121.24 | 3736673 |
| 1741905000 | 120.29 | -1.77 | -1.45 | 121.97 | 122.03 | 119.8947 | 1669377 |
| 1741818600 | 122.06 | 0.6 | 0.49 | 122.78 | 123.0394 | 120.905 | 1697407 |
| 1741732200 | 121.46 | -0.8 | -0.65 | 122 | 122.9055 | 120.491 | 3501204 |
| 1741645800 | 122.26 | -3.49 | -2.78 | 123.86 | 124.34 | 121.1953 | 3177018 |
| 1741390200 | 125.75 | 0.68 | 0.54 | 124.65 | 126.05 | 123.41 | 1847250 |
| 1741303800 | 125.07 | -2.45 | -1.92 | 125.73 | 126.81 | 124.52 | 1679132 |
| 1741217400 | 127.52 | 1.46 | 1.16 | 126 | 127.86 | 125.28 | 1529238 |
| 1741131000 | 126.06 | -1.53 | -1.20 | 126.58 | 128 | 124.88 | 3274130 |
| 1741044600 | 127.59 | -2.47 | -1.90 | 130.38999 | 130.77 | 126.78 | 1611013 |
| 1740785400 | 130.06 | 2.03 | 1.59 | 128.05 | 130.16999 | 127.51 | 3471296 |
| 1740699000 | 128.03 | -2.03 | -1.56 | 130.56 | 130.815 | 127.9501 | 1246787 |
| 1740612600 | 130.06 | 0.09 | 0.07 | 130.36 | 131.25 | 129.5601 | 1108007 |
| 1740526200 | 129.97 | -0.71 | -0.54 | 130.69 | 130.84 | 128.97 | 1784432 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
