Hot Features
프리미엄
iShares Russell 2000 BuyWrite ETF (IWMW)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6986 | -7.78618208458 | 47.5021 | 47.73 | 43.88 | 5034 | 46.08698562 | SP |
| 4 | -4.0165 | -8.39920535341 | 47.82 | 49.18 | 43.88 | 5352 | 47.67372004 | SP |
| 12 | -2.3565 | -5.10506932409 | 46.16 | 49.18 | 43.88 | 4198 | 46.76565084 | SP |
| 26 | -2.5265 | -5.45327001943 | 46.33 | 49.24 | 42.54 | 3705 | 46.51734601 | SP |
| 52 | -5.4665 | -11.0949868074 | 49.27 | 52.72 | 42.54 | 3129 | 46.79918528 | SP |
| 156 | -5.4665 | -11.0949868074 | 49.27 | 52.72 | 42.54 | 3129 | 46.79918528 | SP |
| 260 | -5.4665 | -11.0949868074 | 49.27 | 52.72 | 42.54 | 3129 | 46.79918528 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 43.8035 | -1.1 | -2.45 | 43.35 | 44.09 | 43.35 | 5016 |
| 1734651000 | 44.9044 | -0.23 | -0.51 | 45.63 | 45.63 | 44.8599 | 6458 |
| 1734564600 | 45.1355 | -1.96 | -4.16 | 47.22 | 47.32 | 44.91 | 7476 |
| 1734478200 | 47.0937 | -0.5 | -1.04 | 47.29 | 47.29 | 47.0937 | 2916 |
| 1734391800 | 47.59 | 0.29 | 0.62 | 47.37 | 47.73 | 47.3 | 5867 |
| 1734132600 | 47.2981 | -0.2 | -0.43 | 47.5021 | 47.5021 | 47.11 | 2351 |
| 1734046200 | 47.5021 | -0.47 | -0.98 | 47.78 | 47.87 | 47.5021 | 1349 |
| 1733959800 | 47.97 | 0.22 | 0.46 | 48.09 | 48.09 | 47.895 | 940 |
| 1733873400 | 47.7499 | -0.06 | -0.12 | 47.87 | 47.9065 | 47.6832 | 1501 |
| 1733787000 | 47.8066 | -0.15 | -0.32 | 48.2 | 48.2 | 47.8066 | 2687 |
| 1733527800 | 47.9601 | 0.22 | 0.46 | 48.04 | 48.04 | 47.8877 | 5669 |
| 1733441400 | 47.7409 | -0.26 | -0.54 | 48.04 | 48.04 | 47.7409 | 5569 |
| 1733355000 | 48.0002 | 0.16 | 0.33 | 47.85 | 48.05 | 47.85 | 8743 |
| 1733268600 | 47.8436 | -0.75 | -1.54 | 47.86 | 48.01 | 47.7643 | 3380 |
| 1733182200 | 48.5922 | 0.08 | 0.16 | 48.64 | 48.68 | 48.4488 | 5635 |
| 1732917840 | 48.516 | 0.12 | 0.25 | 49.18 | 49.18 | 48.516 | 6249 |
| 1732750200 | 48.3968 | 0.04 | 0.09 | 48.56 | 48.62 | 48.36 | 7023 |
| 1732663800 | 48.3542 | -0.13 | -0.28 | 48.5 | 48.5 | 48.26 | 10874 |
| 1732577400 | 48.488 | 0.42 | 0.87 | 48.48 | 48.61 | 48.44 | 10007 |
| 1732318200 | 48.07 | 0.45 | 0.94 | 47.82 | 48.15 | 47.755 | 6043 |
| 1732231800 | 47.6227 | 0.57 | 1.20 | 48.2 | 48.2 | 47.18 | 2958 |
| 1732145400 | 47.0567 | -0.02 | -0.04 | 46.92 | 47.06 | 46.8 | 4549 |
| 1732059000 | 47.0745 | 0.27 | 0.57 | 46.49 | 47.0745 | 46.49 | 13732 |
| 1731972600 | 46.8087 | 0.07 | 0.15 | 46.87 | 46.98 | 46.7753 | 2069 |
| 1731713400 | 46.74 | -0.47 | -0.99 | 47.3 | 47.3 | 46.5501 | 5460 |
| 1731627000 | 47.2078 | -0.03 | -0.07 | 47.36 | 47.36 | 47.19 | 1216 |
| 1731540600 | 47.2386 | 0.05 | 0.10 | 47.1918 | 47.32 | 47.1918 | 2197 |
| 1731454200 | 47.1918 | -0.06 | -0.13 | 47.32 | 47.32 | 47.17 | 2685 |
| 1731367800 | 47.2517 | 0.06 | 0.13 | 47.33 | 47.33 | 47.1 | 5390 |
| 1731108600 | 47.1901 | 0.16 | 0.33 | 47.14 | 47.22 | 47.09 | 6271 |
| 1731022200 | 47.0335 | 0.09 | 0.20 | 46.88 | 47.09 | 46.88 | 4119 |
| 1730935800 | 46.94 | 1.6 | 3.52 | 46.28 | 46.99 | 46.28 | 4712 |
| 1730849400 | 45.3439 | 0.58 | 1.30 | 44.58 | 45.3439 | 44.58 | 6087 |
| 1730763000 | 44.7614 | -0.64 | -1.41 | 44.55 | 45.03 | 44.5 | 3527 |
| 1730500200 | 45.4024 | 0.16 | 0.36 | 45.2406 | 45.6553 | 45.2406 | 1722 |
| 1730413800 | 45.2406 | -0.56 | -1.23 | 45.82 | 45.82 | 45.2406 | 1269 |
| 1730327400 | 45.8024 | -0.03 | -0.07 | 45.8343 | 46.13 | 45.73 | 3518 |
| 1730241000 | 45.8343 | -0.12 | -0.26 | 45.57 | 45.85 | 45.5677 | 6983 |
| 1730154600 | 45.9557 | 0.61 | 1.34 | 45.62 | 46.02 | 45.62 | 3268 |
| 1729895400 | 45.3484 | -0.18 | -0.38 | 45.5234 | 45.82 | 45.3484 | 3853 |
| 1729809000 | 45.5234 | 0.1 | 0.22 | 45.5 | 45.575 | 45.33 | 2555 |
| 1729722600 | 45.422 | -0.3 | -0.65 | 45.64 | 45.64 | 45.25 | 7274 |
| 1729636200 | 45.72 | -0.07 | -0.15 | 45.76 | 45.76 | 45.603 | 6580 |
| 1729549800 | 45.7881 | -0.45 | -0.98 | 46.25 | 46.25 | 45.7113 | 3434 |
| 1729290600 | 46.2404 | -0.07 | -0.15 | 46.45 | 46.45 | 46.2404 | 2550 |
| 1729204200 | 46.3118 | 0.03 | 0.06 | 46.24 | 46.34 | 46.24 | 416 |
| 1729117800 | 46.2841 | 0.19 | 0.42 | 46.26 | 46.2841 | 46.15 | 1526 |
| 1729031400 | 46.09 | 0.11 | 0.24 | 46.02 | 46.18 | 45.86 | 2661 |
| 1728945000 | 45.9798 | 0.24 | 0.52 | 45.6 | 45.9798 | 45.6 | 4274 |
| 1728685800 | 45.7441 | 0.73 | 1.63 | 45.01 | 45.7441 | 45.01 | 6473 |
| 1728599400 | 45.01 | -0.09 | -0.20 | 44.83 | 45.01 | 44.77 | 3179 |
| 1728513000 | 45.0992 | 0.05 | 0.11 | 45.04 | 45.27 | 45.04 | 1389 |
| 1728426600 | 45.05 | 0.12 | 0.28 | 45 | 45.0669 | 45 | 2180 |
| 1728340200 | 44.9257 | -0.28 | -0.63 | 45.16 | 45.16 | 44.7 | 3117 |
| 1728081000 | 45.21 | 0.65 | 1.46 | 44.56 | 45.21 | 44.56 | 1265 |
| 1727994600 | 44.56 | -0.26 | -0.58 | 44.53 | 44.6533 | 44.4698 | 2333 |
| 1727908200 | 44.8215 | -0.91 | -1.98 | 44.63 | 44.94 | 44.63 | 2670 |
| 1727821800 | 45.729 | -0.39 | -0.86 | 45.96 | 45.99 | 45.46 | 2206 |
| 1727735400 | 46.1239 | 0.09 | 0.19 | 45.98 | 46.1239 | 45.98 | 2139 |
| 1727476200 | 46.036 | 0.17 | 0.36 | 46.16 | 46.16 | 45.9926 | 912 |
| 1727389800 | 45.8702 | 0.22 | 0.48 | 46.11 | 46.11 | 45.8061 | 1795 |
| 1727303400 | 45.6526 | -0.37 | -0.80 | 46.0187 | 46.0187 | 45.6526 | 1630 |
| 1727217000 | 46.0187 | 0.1 | 0.22 | 45.91 | 46.04 | 45.89 | 2857 |
| 1727130600 | 45.9166 | -0.03 | -0.07 | 46.15 | 46.15 | 45.9166 | 952 |
