Hot Features
프리미엄
iShares Russell 1000 Growth (IWF)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.47 | 0.840397190603 | 412.9 | 416.46 | 406.0287 | 937822 | 411.3095464 | SP |
| 4 | 8.22 | 2.01396545388 | 408.15 | 419 | 399.8015 | 1360547 | 409.75233136 | SP |
| 12 | 22.18 | 5.6267282275 | 394.19 | 419.5263 | 391.795 | 1473646 | 407.45159537 | SP |
| 26 | 60.99 | 17.1619111937 | 355.38 | 419.5263 | 345.3 | 1298638 | 391.18209417 | SP |
| 52 | 90.76 | 27.8738367986 | 325.61 | 419.5263 | 315.24 | 1271814 | 368.1453516 | SP |
| 156 | 148.33 | 55.3387554096 | 268.04 | 419.5263 | 202.05 | 1626150 | 279.29592522 | SP |
| 260 | 225.81 | 118.498110831 | 190.56 | 419.5263 | 128.23 | 1686239 | 259.83431908 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 416.37 | 0.61 | 0.15 | 415.76 | 416.91 | 414.8608 | 636395 |
| 1739489400 | 415.76 | 5.14 | 1.25 | 411.07 | 416.06 | 410.54 | 838669 |
| 1739403000 | 410.62 | -0.43 | -0.10 | 406.63 | 411.46 | 406.0287 | 1153792 |
| 1739316600 | 411.05 | -1.21 | -0.29 | 410.07 | 412.5543 | 409.475 | 897534 |
| 1739230200 | 412.26 | 4.15 | 1.02 | 410.98 | 413.32 | 410.49 | 735526 |
| 1738971000 | 408.11 | -4.77 | -1.16 | 412.9 | 414.88 | 407.55 | 1063587 |
| 1738884600 | 412.88 | 2.38 | 0.58 | 411.01 | 413.14 | 410.16 | 1434065 |
| 1738798200 | 410.5 | 0.19 | 0.05 | 407.72 | 410.69 | 406.56 | 1017111 |
| 1738711800 | 410.31 | 5.27 | 1.30 | 405.73 | 410.31 | 405.52 | 1721952 |
| 1738625400 | 405.04 | -4.27 | -1.04 | 401.27 | 407.52 | 399.8015 | 1026203 |
| 1738366200 | 409.31 | -1.42 | -0.35 | 414.06 | 416.46 | 408.39 | 1043485 |
| 1738279800 | 410.73 | 1.17 | 0.29 | 410.12 | 412.55 | 406.265 | 2375766 |
| 1738193400 | 409.56 | -2.94 | -0.71 | 411.12 | 411.1975 | 406.6384 | 1124894 |
| 1738107000 | 412.5 | 8.85 | 2.19 | 405.1 | 413.16 | 402.7801 | 1943176 |
| 1738020600 | 403.65 | -11.84 | -2.85 | 400.59 | 406.55 | 400.08 | 3050464 |
| 1737761400 | 415.49 | -0.12 | -0.03 | 418.28 | 419 | 414.325 | 750380 |
| 1737675000 | 415.61 | 0 | 0.00 | 415.61 | 415.61 | 415.61 | 0 |
| 1737588600 | 415.61 | 5.85 | 1.43 | 413.54 | 416.96 | 413.42 | 647711 |
| 1737502200 | 409.76 | 2.78 | 0.68 | 409.11 | 410.175 | 405.61 | 1806238 |
| 1737156600 | 406.98 | 4.93 | 1.23 | 408.15 | 408.74 | 405.2601 | 1859293 |
| 1737070200 | 402.05 | -2.85 | -0.70 | 406.62 | 406.77 | 401.82 | 3135952 |
| 1736983800 | 404.9 | 9.6 | 2.43 | 401.21 | 405.59 | 400.17 | 2559624 |
| 1736897400 | 395.3 | -1.37 | -0.35 | 399.48 | 399.91 | 392.9 | 924672 |
| 1736811000 | 396.67 | -1.48 | -0.37 | 392.88 | 397.005 | 391.795 | 1989605 |
| 1736551800 | 398.15 | -6.23 | -1.54 | 400.83 | 401.4286 | 395.32 | 1270056 |
| 1736379000 | 404.38 | 0.59 | 0.15 | 403.7469 | 405.9 | 400.97 | 1546064 |
| 1736292600 | 403.79 | -8.17 | -1.98 | 413.04 | 413.15 | 402.55 | 1139003 |
| 1736206200 | 411.96 | 4.75 | 1.17 | 411.52 | 414.67 | 410.08 | 2938161 |
| 1735947000 | 407.21 | 6.54 | 1.63 | 403 | 407.705 | 402.6 | 1049334 |
| 1735860600 | 400.67 | -0.91 | -0.23 | 403.21 | 405.71 | 396.96 | 1222130 |
| 1735687800 | 401.58 | -3.62 | -0.89 | 406.29 | 406.61 | 400.82 | 912027 |
| 1735601400 | 405.2 | -4.89 | -1.19 | 404.07 | 408.1625 | 402.2557 | 1782423 |
| 1735342200 | 410.09 | -6.03 | -1.45 | 413.53 | 413.53 | 406.46 | 1460299 |
| 1735255800 | 416.12 | -0.62 | -0.15 | 415.62 | 417.28 | 413.6142 | 1120102 |
| 1735077840 | 416.74 | 5.29 | 1.29 | 412.39 | 416.74 | 412.27 | 601926 |
| 1734996600 | 411.45 | 4.12 | 1.01 | 408.45 | 411.67 | 405.65 | 1400209 |
| 1734737400 | 407.33 | 4.35 | 1.08 | 400.36638 | 411.48 | 399.31 | 2666574 |
| 1734651000 | 402.98 | 0.04 | 0.01 | 407.1994 | 407.8775 | 402.78 | 1587284 |
| 1734564600 | 402.94 | -14.14 | -3.39 | 416.96 | 418.685 | 401.91 | 2014380 |
| 1734478200 | 417.08 | -1.86 | -0.44 | 416.7 | 418.0772 | 414.91 | 1254453 |
| 1734391800 | 418.94 | 4.9 | 1.18 | 416.345 | 419.5263 | 415.23 | 3681330 |
| 1734132600 | 414.04 | 0.77 | 0.19 | 415.815 | 416.955 | 412.04 | 809667 |
| 1734046200 | 413.27 | -2.57 | -0.62 | 414.45 | 415.48 | 413.13 | 970760 |
| 1733959800 | 415.84 | 6.86 | 1.68 | 411.84 | 416.2638 | 411.74 | 1240942 |
| 1733873400 | 408.98 | -1.11 | -0.27 | 410.46 | 413.16 | 407.85 | 1044472 |
| 1733787000 | 410.09 | -2.69 | -0.65 | 412 | 412.56 | 408.77 | 1552783 |
| 1733527800 | 412.78 | 3.09 | 0.75 | 410.37 | 413.04 | 410.37 | 1203781 |
| 1733441400 | 409.69 | -0.25 | -0.06 | 410.2 | 411.2798 | 409.34 | 1009347 |
| 1733355000 | 409.94 | 5.74 | 1.42 | 407.04 | 410.145 | 406.67 | 1573795 |
| 1733268600 | 404.2 | 2.36 | 0.59 | 400.96 | 404.48 | 400.8206 | 2542190 |
| 1733182200 | 401.84 | 3.46 | 0.87 | 399.27 | 402.58 | 399.27 | 1987651 |
| 1732917840 | 398.38 | 3.04 | 0.77 | 395.91 | 399.08 | 395.22 | 572881 |
| 1732750200 | 395.34 | -2.63 | -0.66 | 396.98 | 396.98 | 392.94 | 1212005 |
| 1732663800 | 397.97 | 3.66 | 0.93 | 396.01 | 398.35 | 396.01 | 911590 |
| 1732577400 | 394.31 | 0.19 | 0.05 | 396.73 | 397.99 | 392.5702 | 971598 |
| 1732318200 | 394.12 | 0.4 | 0.10 | 394.19 | 394.79 | 392.1468 | 1227966 |
| 1732231800 | 393.72 | 0.96 | 0.24 | 395.28 | 395.93 | 388.405 | 1517669 |
| 1732145400 | 392.76 | -0.64 | -0.16 | 393.59 | 393.59 | 388.028 | 1295569 |
| 1732059000 | 393.4 | 4.34 | 1.12 | 387.93 | 393.57 | 387.4195 | 677041 |
| 1731972600 | 389.06 | 1.51 | 0.39 | 388.13 | 390.52 | 386.655 | 1528077 |
