Hot Features
프리미엄
iShares Micro Cap ETF (IWC)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.01 | 4.57416850597 | 131.39 | 137.4 | 127.515 | 26136 | 129.9975542 | SP |
| 4 | 11.56 | 9.18626827718 | 125.84 | 138.69 | 123.655 | 34890 | 131.23893176 | SP |
| 12 | 12.9 | 10.3614457831 | 124.5 | 138.69 | 116.3367 | 31271 | 125.74379438 | SP |
| 26 | 18.57 | 15.6273668266 | 118.83 | 138.69 | 110.51 | 44406 | 122.74442458 | SP |
| 52 | 37.08 | 36.961722488 | 100.32 | 138.69 | 99.7839 | 38580 | 119.01615215 | SP |
| 156 | -12.67 | -8.44272672753 | 150.07 | 150.61 | 90.7 | 41248 | 116.81749418 | SP |
| 260 | 45.41 | 49.364061311 | 91.99 | 159.56 | 55.02 | 49721 | 118.21286514 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 135.74 | 3.2 | 2.41 | 133 | 135.8 | 133 | 30691 |
| 1732231800 | 132.54 | 2.24 | 1.72 | 131.02 | 133.19 | 130.38999 | 21585 |
| 1732145400 | 130.3 | 0.31 | 0.24 | 130.59 | 130.59 | 128.7901 | 28212 |
| 1732059000 | 129.99 | 1.13 | 0.88 | 127.34 | 130.36 | 127.34 | 20277 |
| 1731972600 | 128.86 | -0.14 | -0.11 | 129.62 | 130.16 | 128.06 | 15201 |
| 1731713400 | 129 | -2.28 | -1.74 | 131.38999 | 131.97999 | 128.37 | 46144 |
| 1731627000 | 131.28 | -2.13 | -1.60 | 133.37 | 134.16 | 131 | 38537 |
| 1731540600 | 133.41 | -2.49 | -1.83 | 136.54 | 136.88999 | 133.4 | 41959 |
| 1731454200 | 135.9 | -2.65 | -1.91 | 138.26 | 138.34 | 135.25 | 48598 |
| 1731367800 | 138.55 | 2.64 | 1.94 | 137.44999 | 138.69 | 136.69999 | 57627 |
| 1731108600 | 135.91 | 1.55 | 1.15 | 134.37 | 135.91 | 134.32 | 43119 |
| 1731022200 | 134.36 | -0.59 | -0.44 | 135.02 | 135.9024 | 134.1 | 18610 |
| 1730935800 | 134.94999 | 7.82 | 6.15 | 133.36 | 135.18 | 132.405 | 107595 |
| 1730849400 | 127.13 | 2.49 | 2.00 | 124.82 | 127.2 | 124.82 | 32279 |
| 1730763000 | 124.64 | 0.19 | 0.15 | 124.55 | 125.94 | 123.655 | 32328 |
| 1730500200 | 124.4531 | 0.47 | 0.38 | 125.56 | 125.8331 | 124.0297 | 53920 |
| 1730413800 | 123.98 | -2.55 | -2.02 | 126.62 | 126.62 | 123.98 | 9020 |
| 1730327400 | 126.53 | -0.21 | -0.17 | 126.59 | 128.04 | 126.53 | 34538 |
| 1730241000 | 126.74 | -0.44 | -0.34 | 126.29 | 126.97 | 126.005 | 20179 |
| 1730154600 | 127.175 | 2.85 | 2.29 | 124.71 | 127.4441 | 124.71 | 25694 |
| 1729895400 | 124.325 | -0.33 | -0.26 | 125.84 | 125.95 | 124.28 | 16187 |
| 1729809000 | 124.65 | -0.17 | -0.14 | 125.57 | 125.84 | 124.12 | 38921 |
| 1729722600 | 124.82 | -1.46 | -1.16 | 125.52 | 126.23 | 123.6319 | 17476 |
| 1729636200 | 126.28 | -0.41 | -0.32 | 125.97 | 126.4999 | 125.7278 | 8662 |
| 1729549800 | 126.69 | -1.67 | -1.30 | 128.33 | 128.33 | 126.1 | 16099 |
| 1729290600 | 128.36 | 0.06 | 0.05 | 128.5 | 129 | 128.2644 | 24932 |
| 1729204200 | 128.3 | -0.27 | -0.21 | 128.97999 | 128.97999 | 127.58 | 17635 |
| 1729117800 | 128.57 | 2.86 | 2.28 | 126.06 | 128.69999 | 126.06 | 36874 |
| 1729031400 | 125.71 | 0.74 | 0.59 | 124.61 | 126.6275 | 124.61 | 11053 |
| 1728945000 | 124.9703 | 1.02 | 0.82 | 124.27 | 125.1255 | 123.6762 | 14351 |
| 1728685800 | 123.95 | 3.16 | 2.62 | 120.7 | 124.1825 | 120.7 | 31227 |
| 1728599400 | 120.79 | -0.51 | -0.42 | 120.24 | 120.79 | 119.76 | 12697 |
| 1728513000 | 121.3 | -0.33 | -0.27 | 121.45 | 122.19 | 120.9162 | 14335 |
| 1728426600 | 121.63 | -0.11 | -0.09 | 121.5 | 122.07 | 121.31 | 23781 |
| 1728340200 | 121.74 | -0.64 | -0.52 | 122.37 | 122.37 | 120.73 | 9514 |
| 1728081000 | 122.38 | 2.08 | 1.73 | 122.14 | 122.54 | 121.18 | 24343 |
| 1727994600 | 120.3 | -0.97 | -0.80 | 120.7 | 121.0375 | 119.9 | 26725 |
| 1727908200 | 121.265 | -0.12 | -0.09 | 120.73 | 121.7499 | 120.43 | 23282 |
| 1727821800 | 121.38 | -1.94 | -1.57 | 123.39 | 123.39 | 120.34 | 34034 |
| 1727735400 | 123.32 | 0.37 | 0.30 | 122.47 | 123.91 | 122.02 | 25937 |
| 1727476200 | 122.95 | 0.78 | 0.64 | 123.26 | 123.77 | 122.5 | 32517 |
| 1727389800 | 122.17 | 0.64 | 0.53 | 122.93 | 123 | 121.98 | 35907 |
| 1727303400 | 121.53 | -1.98 | -1.60 | 122.81 | 122.81 | 121.2958 | 27891 |
| 1727217000 | 123.51 | 0.86 | 0.70 | 123.41 | 123.6 | 122.1817 | 15915 |
| 1727130600 | 122.65 | -1.96 | -1.57 | 124.76 | 125 | 122.56 | 39654 |
| 1726871400 | 124.61 | -1.93 | -1.53 | 126.19 | 126.19 | 124.41 | 29763 |
| 1726785000 | 126.54 | 2.71 | 2.19 | 127.04 | 127.19 | 125.304 | 43525 |
| 1726698600 | 123.83 | 0.37 | 0.30 | 123.9 | 127.26 | 123.0032 | 57142 |
| 1726612200 | 123.46 | 0.77 | 0.63 | 123.93 | 125.18 | 123.3246 | 27585 |
| 1726525800 | 122.69 | -0.3 | -0.24 | 124.15 | 124.15 | 121.93 | 24741 |
| 1726266600 | 122.99 | 3.08 | 2.57 | 121.33 | 122.99 | 121 | 21485 |
| 1726180200 | 119.91 | 1.28 | 1.08 | 118.44 | 120.26 | 118.44 | 20160 |
| 1726093800 | 118.63 | 0.09 | 0.08 | 118.13 | 119.09 | 116.3451 | 14383 |
| 1726007400 | 118.54 | 0.84 | 0.71 | 118.22 | 118.65 | 116.7101 | 12694 |
| 1725921000 | 117.7 | 0.7 | 0.60 | 117.35 | 118.98 | 117.12 | 30535 |
| 1725661800 | 117 | -1.85 | -1.56 | 119.25 | 119.26 | 116.3367 | 18458 |
| 1725575400 | 118.85 | -0.84 | -0.70 | 120.16 | 120.26 | 118.64 | 35070 |
| 1725489000 | 119.69 | -0.42 | -0.35 | 119.7 | 121.3099 | 119.02 | 25801 |
| 1725402600 | 120.11 | -3.94 | -3.18 | 123.11 | 123.55 | 119.615 | 220796 |
| 1725057000 | 124.05 | 0.15 | 0.12 | 124.5 | 124.5 | 122.74 | 18049 |
| 1724970600 | 123.9 | 1.4 | 1.14 | 123.54 | 124.98 | 122.7001 | 22242 |
| 1724884200 | 122.5 | -0.91 | -0.74 | 122.99 | 123.51 | 121.67 | 27038 |
| 1724797800 | 123.41 | -1.58 | -1.26 | 124.09 | 124.47 | 122.77 | 19498 |
| 1724711400 | 124.99 | 0.75 | 0.60 | 125.33 | 125.33 | 124 | 39422 |
