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 | 2.71 | 2.14212315232 | 126.51 | 129.39 | 122.5 | 25182 | 126.31184207 | SP |
| 4 | 2.42 | 1.90851735016 | 126.8 | 135.4399 | 122.5 | 39448 | 130.09849938 | SP |
| 12 | 3.38 | 2.68595041322 | 125.84 | 139.98 | 122.5 | 36834 | 132.41999398 | SP |
| 26 | 1.2 | 0.93735353851 | 128.02 | 139.98 | 110.51 | 42409 | 126.33734258 | SP |
| 52 | 20.92 | 19.3167128347 | 108.3 | 139.98 | 107.92 | 38585 | 122.19526873 | SP |
| 156 | -4.12 | -3.08984550772 | 133.34 | 139.98 | 90.7 | 39418 | 115.46816592 | SP |
| 260 | 27.79 | 27.3982056591 | 101.43 | 159.56 | 55.02 | 49430 | 119.14227715 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 126.51 | 126.51 | 123.97 | 35226 |
| 1736379000 | 128.71 | -2.55 | -1.95 | 129.5 | 129.7699 | 127.22 | 18579 |
| 1736292600 | 131.2646 | -2.04 | -1.53 | 134.54 | 134.54 | 130.38 | 34363 |
| 1736206200 | 133.3 | -0.16 | -0.12 | 135.11 | 135.4399 | 133.3 | 46566 |
| 1735947000 | 133.46 | 2.93 | 2.24 | 131.83 | 133.8 | 130.83 | 42041 |
| 1735860600 | 130.53 | 0.15 | 0.12 | 132.21 | 132.4643 | 129.125 | 169401 |
| 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 | 57192 |
| 1735342200 | 131.41829 | -2.32 | -1.74 | 133.09 | 133.715 | 129.94 | 13776 |
| 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 | 37901 |
| 1734737400 | 129.75 | 1.97 | 1.54 | 126.8 | 130.7706 | 126.8 | 58419 |
| 1734651000 | 127.78 | -1 | -0.78 | 130.6 | 130.8 | 127.1363 | 46362 |
| 1734564600 | 128.78 | -6.27 | -4.64 | 136.44 | 136.59 | 127.31 | 62711 |
| 1734478200 | 135.05 | -1.31 | -0.96 | 135 | 135.24 | 133.68 | 42781 |
| 1734391800 | 136.36 | 2.22 | 1.65 | 134.66 | 136.7105 | 134.34 | 48864 |
| 1734132600 | 134.13999 | -0.99 | -0.73 | 135.09 | 135.09 | 133.5 | 19690 |
| 1734046200 | 135.13 | -2.57 | -1.87 | 137.195 | 137.195 | 134.7302 | 24726 |
| 1733959800 | 137.69999 | 0.41 | 0.30 | 137.58 | 138.19999 | 136.58 | 16533 |
| 1733873400 | 137.29 | -0.24 | -0.17 | 137.035 | 138.4899 | 136.94999 | 11065 |
| 1733787000 | 137.53 | -0.32 | -0.23 | 138.845 | 139.97999 | 137.15199 | 28886 |
| 1733527800 | 137.85 | 1.17 | 0.86 | 137.25 | 138.4048 | 137.25 | 19996 |
| 1733441400 | 136.68 | -1.38 | -1.00 | 138.94 | 138.94 | 136.5401 | 15101 |
| 1733355000 | 138.06129 | 1.1 | 0.80 | 137.19999 | 138.26 | 136.65 | 17927 |
| 1733268600 | 136.96 | -1.88 | -1.35 | 138.57 | 138.57 | 136.3512 | 29684 |
| 1733182200 | 138.84 | 0.41 | 0.30 | 138.66 | 139.41999 | 137.0892 | 166705 |
| 1732917840 | 138.43 | 1.01 | 0.73 | 138.655 | 139 | 138.15 | 7961 |
| 1732750200 | 137.41999 | 0.57 | 0.42 | 137.79 | 138.72999 | 137.13999 | 35430 |
| 1732663800 | 136.85 | -0.6 | -0.44 | 137.41 | 137.65 | 135.74 | 40615 |
| 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 | 30617 |
| 1732231800 | 132.54 | 2.24 | 1.72 | 131.02 | 133.19 | 130.38999 | 21580 |
| 1732145400 | 130.3 | 0.31 | 0.24 | 130.59 | 130.59 | 128.7901 | 28203 |
| 1732059000 | 129.99 | 1.13 | 0.88 | 127.97 | 130.36 | 127.515 | 19628 |
| 1731972600 | 128.86 | -0.14 | -0.11 | 129.62 | 130.16 | 128.06 | 15196 |
| 1731713400 | 129 | -2.28 | -1.74 | 131.38999 | 131.97999 | 128.37 | 46074 |
| 1731627000 | 131.28 | -2.13 | -1.60 | 133.55 | 133.6034 | 131 | 33288 |
| 1731540600 | 133.41 | -2.49 | -1.83 | 136.54 | 136.88999 | 133.4 | 41925 |
| 1731454200 | 135.9 | -2.65 | -1.91 | 138.26 | 138.34 | 135.25 | 48066 |
| 1731367800 | 138.55 | 2.64 | 1.94 | 137.44999 | 138.69 | 136.69999 | 57409 |
| 1731108600 | 135.91 | 1.55 | 1.15 | 134.37 | 135.91 | 134.32 | 43114 |
| 1731022200 | 134.36 | -0.59 | -0.44 | 134.4168 | 135.9024 | 134.1 | 17342 |
| 1730935800 | 134.94999 | 7.82 | 6.15 | 131.6601 | 135.18 | 131.6601 | 106397 |
| 1730849400 | 127.13 | 2.49 | 2.00 | 124.82 | 127.2 | 124.82 | 32270 |
| 1730763000 | 124.64 | 0.19 | 0.15 | 124.55 | 125.94 | 123.655 | 32281 |
| 1730500200 | 124.4531 | 0.47 | 0.38 | 125.56 | 125.8331 | 124.0297 | 52888 |
| 1730413800 | 123.98 | -2.55 | -2.02 | 126.62 | 126.62 | 123.98 | 9018 |
| 1730327400 | 126.53 | -0.21 | -0.17 | 126.59 | 128.04 | 126.53 | 34506 |
| 1730241000 | 126.74 | -0.44 | -0.34 | 126.29 | 126.97 | 126.005 | 17188 |
| 1730154600 | 127.175 | 2.85 | 2.29 | 124.71 | 127.4441 | 124.71 | 25244 |
| 1729895400 | 124.325 | -0.33 | -0.26 | 125.84 | 125.95 | 124.28 | 16187 |
| 1729809000 | 124.65 | -0.17 | -0.14 | 125.57 | 125.57 | 124.12 | 37967 |
| 1729722600 | 124.82 | -1.46 | -1.16 | 125.52 | 126.23 | 123.6319 | 17012 |
| 1729636200 | 126.28 | -0.41 | -0.32 | 125.97 | 126.4999 | 125.7278 | 8623 |
| 1729549800 | 126.69 | -1.67 | -1.30 | 128.33 | 128.33 | 126.1 | 16099 |
