Hot Features
프리미엄
iShares Micro Cap ETF (IWC)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.7679 | -2.8417678558 | 132.59 | 132.99 | 128.5801 | 50070 | 131.44014135 | SP |
| 4 | -3.9879 | -3.00271063926 | 132.81 | 134.26 | 126.15 | 31371 | 130.90161812 | SP |
| 12 | -9.8329 | -7.09163030543 | 138.655 | 139.98 | 122.5 | 35793 | 131.96524326 | SP |
| 26 | 8.1621 | 6.76454500249 | 120.66 | 139.98 | 116.3367 | 33559 | 128.83588693 | SP |
| 52 | 14.2521 | 12.4396438858 | 114.57 | 139.98 | 108.9 | 37640 | 123.68636482 | SP |
| 156 | 4.1321 | 3.3138984682 | 124.69 | 139.98 | 90.7 | 38238 | 115.24924291 | SP |
| 260 | 29.0721 | 29.144962406 | 99.75 | 159.56 | 55.02 | 49515 | 119.49108818 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 129.8305 | -1.43 | -1.09 | 131.27 | 131.27 | 128.58009 | 22517 |
| 1740007800 | 131.26 | -0.63 | -0.47 | 131.41999 | 131.83269 | 130.99 | 23661 |
| 1739921400 | 131.8853 | 0.22 | 0.16 | 132.19999 | 132.99 | 131.1069 | 23619 |
| 1739575800 | 131.66999 | -0.38 | -0.29 | 132.59 | 132.97 | 131.19 | 130482 |
| 1739489400 | 132.05 | 2.09 | 1.61 | 131.19 | 132.11 | 130.15 | 16598 |
| 1739403000 | 129.96 | -0.78 | -0.60 | 128.58 | 130.3134 | 128.58 | 43471 |
| 1739316600 | 130.74 | -0.93 | -0.71 | 130.75 | 130.84 | 130.56 | 10937 |
| 1739230200 | 131.66999 | 0.29 | 0.22 | 132.27 | 132.27 | 131.01 | 15424 |
| 1738971000 | 131.38 | -1.67 | -1.26 | 133.05 | 133.175 | 130.927 | 15480 |
| 1738884600 | 133.05 | 0.34 | 0.26 | 133.55 | 134.26 | 132.525 | 27028 |
| 1738798200 | 132.71 | 1.75 | 1.34 | 131.56 | 132.86 | 131.5 | 35649 |
| 1738711800 | 130.96 | 2.82 | 2.20 | 128.54 | 131.18 | 128.54 | 49315 |
| 1738625400 | 128.13999 | -1.86 | -1.43 | 126.29 | 129.4016 | 126.15 | 78744 |
| 1738366200 | 130 | -1.28 | -0.97 | 131.88999 | 132.22 | 129.57 | 16770 |
| 1738279800 | 131.2789 | 1.22 | 0.94 | 131.29 | 132.5599 | 130.63 | 10386 |
| 1738193400 | 130.06 | -0.03 | -0.02 | 130.15 | 130.686 | 129.24369 | 10834 |
| 1738107000 | 130.09 | 0.15 | 0.12 | 130.29 | 130.57 | 128.53 | 23667 |
| 1738020600 | 129.94 | -2.47 | -1.87 | 130.34 | 132.3385 | 129.18 | 19608 |
| 1737761400 | 132.4142 | 0.66 | 0.50 | 132.81 | 133.65 | 131.9467 | 26559 |
| 1737675000 | 131.75 | 0 | 0.00 | 131.75 | 131.75 | 131.75 | 0 |
| 1737588600 | 131.75 | -0.48 | -0.36 | 132.16 | 132.66 | 131.2854 | 29735 |
| 1737502200 | 132.22999 | 3.01 | 2.33 | 130.71 | 132.4 | 130.645 | 24810 |
| 1737156600 | 129.22 | 0.14 | 0.11 | 130.55 | 130.55 | 128.7227 | 53378 |
| 1737070200 | 129.0782 | -0.1 | -0.08 | 128.46 | 129.38999 | 128.2398 | 20653 |
| 1736983800 | 129.1797 | 4.01 | 3.20 | 127.53 | 129.36529 | 127.53 | 21810 |
| 1736897400 | 125.17 | 0.95 | 0.76 | 125.24 | 126.2028 | 123.87 | 21051 |
| 1736811000 | 124.22 | -0.99 | -0.79 | 123.46 | 124.22 | 122.5 | 27168 |
| 1736551800 | 125.21 | -3.5 | -2.72 | 127.16 | 127.16 | 123.97 | 36390 |
| 1736379000 | 128.71 | -2.55 | -1.95 | 129.74 | 130.13999 | 127.22 | 19047 |
| 1736292600 | 131.2646 | -2.04 | -1.53 | 133.61 | 134.54 | 130.38 | 34842 |
| 1736206200 | 133.3 | -0.16 | -0.12 | 135.11 | 135.4399 | 133.3 | 46787 |
| 1735947000 | 133.46 | 2.93 | 2.24 | 131.83 | 133.8 | 130.83 | 42835 |
| 1735860600 | 130.53 | 0.15 | 0.12 | 132.21 | 132.4643 | 129.125 | 169440 |
| 1735687800 | 130.38 | -0.33 | -0.25 | 131.93 | 131.93 | 129.28 | 26279 |
| 1735601400 | 130.70679 | -0.71 | -0.54 | 130.21 | 131.1345 | 128.416 | 58003 |
| 1735342200 | 131.41829 | -2.32 | -1.74 | 133.09 | 133.715 | 129.94 | 13805 |
| 1735255800 | 133.74 | 3.29 | 2.52 | 130.03 | 133.75 | 130.03 | 26281 |
| 1735077840 | 130.4522 | 1.45 | 1.13 | 129.33 | 130.4522 | 128.75 | 13910 |
| 1734996600 | 129 | -0.75 | -0.58 | 129.66 | 129.72999 | 127.85 | 37929 |
| 1734737400 | 129.75 | 1.97 | 1.54 | 126.93 | 130.7706 | 126.8 | 59138 |
| 1734651000 | 127.78 | -1 | -0.78 | 130.76 | 130.8 | 127.1363 | 46864 |
| 1734564600 | 128.78 | -6.27 | -4.64 | 136.44 | 136.59 | 127.31 | 62713 |
| 1734478200 | 135.05 | -1.31 | -0.96 | 135.19999 | 135.24 | 133.68 | 43280 |
| 1734391800 | 136.36 | 2.22 | 1.65 | 134.66 | 136.7105 | 134.34 | 49047 |
| 1734132600 | 134.13999 | -0.99 | -0.73 | 134.9 | 135.09 | 133.5 | 19996 |
| 1734046200 | 135.13 | -2.57 | -1.87 | 137.46 | 137.46 | 134.7302 | 25445 |
| 1733959800 | 137.69999 | 0.41 | 0.30 | 138.54 | 138.54 | 136.58 | 16764 |
| 1733873400 | 137.29 | -0.24 | -0.17 | 137.86 | 138.4899 | 136.94999 | 11876 |
| 1733787000 | 137.53 | -0.32 | -0.23 | 139.13999 | 139.97999 | 137.15199 | 30567 |
| 1733527800 | 137.85 | 1.17 | 0.86 | 137.69 | 138.4048 | 137.25 | 20078 |
| 1733441400 | 136.68 | -1.38 | -1.00 | 138.94 | 138.94 | 136.5401 | 15129 |
| 1733355000 | 138.06129 | 1.1 | 0.80 | 137.19999 | 138.26 | 136.65 | 18167 |
| 1733268600 | 136.96 | -1.88 | -1.35 | 138.57 | 138.57 | 136.3512 | 30203 |
| 1733182200 | 138.84 | 0.41 | 0.30 | 138.66 | 139.41999 | 137.0892 | 166716 |
| 1732917840 | 138.43 | 1.01 | 0.73 | 138.59 | 139 | 138.15 | 8455 |
| 1732750200 | 137.41999 | 0.57 | 0.42 | 137.79 | 138.72999 | 137.13999 | 35445 |
| 1732663800 | 136.85 | -0.6 | -0.44 | 137.41 | 137.65 | 135.74 | 40617 |
| 1732577400 | 137.44999 | 1.71 | 1.26 | 137.79 | 139.5 | 137.32 | 28637 |
| 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 |
