Hot Features
프리미엄
iShares Russell 2000 (IWM)
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 | -1.61 | -0.667551206568 | 241.18 | 243.69 | 239.37 | 20637542 | 241.28553932 | SP |
| 4 | 20.23 | 9.22312391721 | 219.34 | 244.98 | 219.06 | 29170346 | 235.738323 | SP |
| 12 | 30.85 | 14.7805672672 | 208.72 | 244.98 | 204.21 | 25455515 | 225.40144087 | SP |
| 26 | 32.04 | 15.4387317496 | 207.53 | 244.98 | 196.7 | 28608510 | 217.21446706 | SP |
| 52 | 55.34 | 30.038538783 | 184.23 | 244.98 | 183.39 | 32284340 | 207.07174661 | SP |
| 156 | 19.28 | 8.7520995052 | 220.29 | 244.98 | 161.67 | 30912946 | 193.00510034 | SP |
| 260 | 80.75 | 50.8437224531 | 158.82 | 244.98 | 95.69 | 29966569 | 187.90025026 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182200 | 241.75 | -0.12 | -0.05 | 242.24 | 242.66 | 240.01 | 23932177 |
| 1732917840 | 241.87 | 0.92 | 0.38 | 242.37 | 243.475 | 241.54 | 16872582 |
| 1732750200 | 240.95 | 0.33 | 0.14 | 242.01 | 243.69 | 240.44 | 19059137 |
| 1732663800 | 240.62 | -1.78 | -0.73 | 241.18 | 241.6068 | 239.429 | 21890634 |
| 1732577400 | 242.4 | 3.63 | 1.52 | 241.49 | 244.98 | 241.39 | 33063888 |
| 1732318200 | 238.77 | 4.33 | 1.85 | 235.64 | 239.235 | 235.54 | 21683163 |
| 1732231800 | 234.44 | 3.51 | 1.52 | 232.16 | 235.57 | 231.11 | 27694903 |
| 1732145400 | 230.93 | 0.3 | 0.13 | 230.23 | 230.93 | 228.04 | 23644964 |
| 1732059000 | 230.63 | 1.7 | 0.74 | 226.59 | 230.82 | 226.48 | 25093574 |
| 1731972600 | 228.93 | 0.45 | 0.20 | 229.22 | 230.6 | 228.13 | 28026493 |
| 1731713400 | 228.48 | -3.46 | -1.49 | 232.22 | 232.29 | 227.81 | 36897127 |
| 1731627000 | 231.94 | -3.17 | -1.35 | 235.95 | 236.43 | 231.21 | 28902785 |
| 1731540600 | 235.11 | -2.35 | -0.99 | 238.95 | 239.88 | 234.83297 | 25121438 |
| 1731454200 | 237.46 | -4.24 | -1.75 | 239.96 | 241.79 | 236.56 | 35071378 |
| 1731367800 | 241.7 | 3.58 | 1.50 | 240.52 | 242.3899 | 239.85 | 28019910 |
| 1731108600 | 238.12 | 1.74 | 0.74 | 235.93 | 238.465 | 235.65 | 26453433 |
| 1731022200 | 236.38 | -0.84 | -0.35 | 236.89 | 238.49 | 235.4 | 33853447 |
| 1730935800 | 237.22 | 12.99 | 5.79 | 236.59 | 237.58 | 232.75 | 71594878 |
| 1730849400 | 224.23 | 4.14 | 1.88 | 219.34 | 224.29 | 219.24 | 25097393 |
| 1730763000 | 220.09 | 1.11 | 0.51 | 218.5 | 221.74 | 217.8401 | 20317453 |
| 1730500200 | 218.98 | 1.22 | 0.56 | 219.5 | 220.97 | 218.34 | 20927079 |
| 1730413800 | 217.76 | -3.68 | -1.66 | 221.22 | 221.64 | 217.63 | 23848043 |
| 1730327400 | 221.44 | -0.3 | -0.14 | 221.07 | 224.48 | 220.965 | 19535363 |
| 1730241000 | 221.74 | -0.72 | -0.32 | 220.74 | 221.9 | 219.97 | 19259302 |
| 1730154600 | 222.46 | 3.57 | 1.63 | 220.79 | 222.97 | 220.69 | 17148560 |
| 1729895400 | 218.89 | -0.83 | -0.38 | 221.31 | 221.97 | 218.52 | 23407652 |
| 1729809000 | 219.72 | 0.48 | 0.22 | 220.43 | 221.04 | 218.525 | 17368175 |
| 1729722600 | 219.24 | -2.02 | -0.91 | 220.03 | 220.8 | 217.37 | 21922687 |
| 1729636200 | 221.26 | -0.84 | -0.38 | 221.47 | 221.74 | 220.3 | 15564492 |
| 1729549800 | 222.1 | -3.55 | -1.57 | 225.63 | 225.69 | 221.53 | 24184441 |
| 1729290600 | 225.65 | -0.47 | -0.21 | 226.66 | 227.0299 | 225.39 | 19344248 |
| 1729204200 | 226.12 | -0.62 | -0.27 | 226.91 | 226.96 | 224.91 | 17506008 |
| 1729117800 | 226.74 | 3.67 | 1.65 | 224.89 | 227.17 | 224.39 | 27635985 |
| 1729031400 | 223.07 | 0.18 | 0.08 | 222.57 | 225.5 | 221.98 | 25939147 |
| 1728945000 | 222.89 | 1.63 | 0.74 | 221.45 | 223.11 | 220.4301 | 19249152 |
| 1728685800 | 221.26 | 4.41 | 2.03 | 216.77 | 221.61 | 216.7 | 17933415 |
| 1728599400 | 216.85 | -1.21 | -0.55 | 215.9 | 216.88 | 214.6 | 22937919 |
| 1728513000 | 218.06 | 0.48 | 0.22 | 217.53 | 219.61 | 216.92 | 17930804 |
| 1728426600 | 217.58 | 0.15 | 0.07 | 217.63 | 218.37 | 216.7 | 15649477 |
| 1728340200 | 217.43 | -1.72 | -0.78 | 218.64 | 218.65 | 215.87 | 13572568 |
| 1728081000 | 219.15 | 3.02 | 1.40 | 219.29 | 219.98 | 217.29 | 26323123 |
| 1727994600 | 216.13 | -1.46 | -0.67 | 216.23 | 217.23 | 215.08 | 19930148 |
| 1727908200 | 217.59 | -0.3 | -0.14 | 216.99 | 218.75 | 216.21 | 13609281 |
| 1727821800 | 217.89 | -3 | -1.36 | 220.17 | 220.34 | 216.3 | 27431765 |
| 1727735400 | 220.89 | 0.56 | 0.25 | 219.42 | 221.59 | 218.58 | 20035718 |
| 1727476200 | 220.33 | 1.48 | 0.68 | 220.86 | 222.599 | 219.53 | 23903567 |
| 1727389800 | 218.85 | 1.16 | 0.53 | 220.49 | 221.13 | 218.38 | 24379854 |
| 1727303400 | 217.69 | -3.44 | -1.56 | 220.32 | 220.61 | 217.54 | 22523957 |
| 1727217000 | 221.13 | 0.37 | 0.17 | 221.63 | 221.93 | 219.5 | 20915765 |
| 1727130600 | 220.76 | -0.81 | -0.37 | 222.69 | 223.11 | 220.02 | 20142564 |
| 1726871400 | 221.57 | -2.4 | -1.07 | 223.45 | 223.46 | 221.29 | 33602750 |
| 1726785000 | 223.97 | 4.52 | 2.06 | 224.66 | 224.68 | 221.5 | 33634692 |
| 1726698600 | 219.45 | 0.04 | 0.02 | 219.23 | 224.94 | 218.25 | 53135977 |
| 1726612200 | 219.41 | 1.8 | 0.83 | 219.58 | 221.8 | 218.47 | 33979220 |
| 1726525800 | 217.61 | 0.78 | 0.36 | 217.63 | 218.18 | 216.14 | 22041701 |
| 1726266600 | 216.83 | 5.22 | 2.47 | 214.03 | 217.25 | 213.94 | 35083905 |
| 1726180200 | 211.61 | 2.69 | 1.29 | 209.91 | 212.78 | 208.41 | 26373510 |
| 1726093800 | 208.92 | 0.61 | 0.29 | 207.47 | 209.25 | 204.21 | 26598170 |
| 1726007400 | 208.31 | -0.17 | -0.08 | 208.72 | 208.79 | 205.791 | 22254270 |
| 1725921000 | 208.48 | 0.58 | 0.28 | 208.15 | 210.255 | 207.52 | 23182989 |
| 1725661800 | 207.9 | -4.03 | -1.90 | 211.93 | 213.19 | 207.14 | 33263340 |
| 1725575400 | 211.93 | -1.06 | -0.50 | 213.54 | 214.03 | 210.92 | 22812362 |
| 1725489000 | 212.99 | -0.36 | -0.17 | 212.76 | 215.37 | 211.7 | 23403163 |
| 1725402600 | 213.35 | -6.73 | -3.06 | 218.13 | 219.37 | 212.91 | 29304184 |
