Hot Features
프리미엄
iShares Russell 2000 Value (IWN)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.9 | -2.92922046868 | 167.28 | 167.49 | 159.68 | 897444 | 161.1343381 | SP |
| 4 | -6.63 | -3.92284480208 | 169.01 | 170.01 | 159.68 | 830056 | 165.71055535 | SP |
| 12 | -15.87 | -8.90322580645 | 178.25 | 179.66 | 158.23 | 884448 | 166.42925125 | SP |
| 26 | -3.19 | -1.9266775382 | 165.57 | 183.5052 | 155.45 | 900518 | 167.90557836 | SP |
| 52 | 10.52 | 6.92743316212 | 151.86 | 183.5052 | 145.71 | 1053959 | 161.06863017 | SP |
| 156 | 5.44 | 3.46629285077 | 156.94 | 183.5052 | 124.97 | 1314196 | 148.3480195 | SP |
| 260 | 53.45 | 49.0682089415 | 108.93 | 183.5052 | 69.27 | 1447133 | 142.93618193 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 161.1 | 1.33 | 0.83 | 159.51 | 161.22 | 159.04 | 1965900 |
| 1740699000 | 159.77 | -1.51 | -0.94 | 161.25 | 161.79 | 159.68 | 1186214 |
| 1740612600 | 161.28 | -0.27 | -0.17 | 161.97 | 162.9901 | 160.6 | 804754 |
| 1740526200 | 161.55 | 0.17 | 0.11 | 161.78 | 162.62 | 160.59 | 564272 |
| 1740439800 | 161.38 | -0.85 | -0.52 | 162.83 | 163.1571 | 161.3066 | 1000198 |
| 1740180600 | 162.22999 | -3.69 | -2.22 | 167.28 | 167.49 | 161.9736 | 931782 |
| 1740094200 | 165.91999 | -1.4 | -0.84 | 166.93 | 167.04499 | 164.99 | 682406 |
| 1740007800 | 167.32 | -0.85 | -0.51 | 167.01 | 167.7664 | 166.63999 | 396285 |
| 1739921400 | 168.17 | 0.69 | 0.41 | 167.49 | 168.49 | 167.06 | 1445232 |
| 1739575800 | 167.47999 | -0.02 | -0.01 | 168.35 | 169.5 | 167.245 | 605796 |
| 1739489400 | 167.5 | 1.66 | 1.00 | 166.77 | 167.72 | 166.05959 | 841451 |
| 1739403000 | 165.84 | -2.08 | -1.24 | 165.62 | 166.425 | 164.93 | 807681 |
| 1739316600 | 167.92 | 0.3 | 0.18 | 166.6 | 168.03 | 166.37 | 463651 |
| 1739230200 | 167.62 | 0.53 | 0.32 | 167.87 | 168.03 | 166.745 | 800960 |
| 1738971000 | 167.09 | -1.97 | -1.17 | 169.06 | 169.06 | 166.33 | 463245 |
| 1738884600 | 169.06 | -0.07 | -0.04 | 169.98 | 169.98 | 168.11 | 1039771 |
| 1738798200 | 169.13 | 1.68 | 1.00 | 168.42 | 169.24 | 167.46 | 1076530 |
| 1738711800 | 167.44999 | 2.26 | 1.37 | 164.77 | 167.61 | 164.44 | 639830 |
| 1738625400 | 165.19 | -2.28 | -1.36 | 164.11 | 166.6999 | 163.19 | 661538 |
| 1738366200 | 167.47 | -1.56 | -0.92 | 169.01 | 170.01 | 166.69 | 1359466 |
| 1738279800 | 169.03 | 1.75 | 1.05 | 168.98 | 170.14 | 167.81 | 909221 |
| 1738193400 | 167.28 | -0.68 | -0.40 | 167.77 | 168.905 | 166.08 | 901144 |
| 1738107000 | 167.96 | -0.67 | -0.40 | 168.64 | 168.81 | 167.12 | 687820 |
| 1738020600 | 168.63 | 0.35 | 0.21 | 167.63999 | 170.486 | 167.63999 | 1453427 |
| 1737761400 | 168.28 | 0.52 | 0.31 | 167.84 | 169.18 | 167.46 | 876345 |
| 1737675000 | 167.76 | 0 | 0.00 | 167.76 | 167.76 | 167.76 | 0 |
| 1737588600 | 167.76 | -1.64 | -0.97 | 168.81 | 169.3 | 167.5395 | 478158 |
| 1737502200 | 169.4 | 2.45 | 1.47 | 168.65 | 169.46 | 168.18 | 765646 |
| 1737156600 | 166.94999 | 0.66 | 0.40 | 167.72 | 168.0343 | 166.28 | 571193 |
| 1737070200 | 166.29 | -0.09 | -0.05 | 166.55 | 166.9 | 165.26 | 1500063 |
| 1736983800 | 166.38 | 3.17 | 1.94 | 167.69 | 167.69 | 165.37 | 716509 |
| 1736897400 | 163.21 | 2.46 | 1.53 | 161.82 | 163.3 | 161.21 | 521502 |
| 1736811000 | 160.75 | 0.8 | 0.50 | 158.71 | 160.97 | 158.22999 | 711049 |
| 1736551800 | 159.94999 | -3.64 | -2.23 | 160.86 | 161.55 | 158.671 | 717142 |
| 1736379000 | 163.59 | -0.62 | -0.38 | 162.43 | 163.97 | 161.77 | 905346 |
| 1736292600 | 164.21 | -1.09 | -0.66 | 166.1458 | 166.69 | 163.11 | 718292 |
| 1736206200 | 165.3 | -0.41 | -0.25 | 166.51 | 167.615 | 165.11 | 660255 |
| 1735947000 | 165.71 | 1.79 | 1.09 | 164.66999 | 165.91 | 163.43 | 442529 |
| 1735860600 | 163.91999 | -0.25 | -0.15 | 165.61 | 166.5663 | 162.91999 | 583497 |
| 1735687800 | 164.16999 | 0.47 | 0.29 | 164.66 | 165.76 | 163.63 | 2969487 |
| 1735601400 | 163.69999 | -0.7 | -0.43 | 163.41 | 164.385 | 161.62 | 1286188 |
| 1735342200 | 164.4 | -2.31 | -1.39 | 165.76 | 166.84 | 163.07 | 1239035 |
| 1735255800 | 166.71 | 1.38 | 0.83 | 164.69999 | 166.94 | 163.76 | 760909 |
| 1735077840 | 165.33 | 1.47 | 0.90 | 164.35 | 165.43 | 163.22999 | 528151 |
| 1734996600 | 163.86 | -0.25 | -0.15 | 163.93 | 164.25 | 162.52 | 1316046 |
| 1734737400 | 164.11 | 1.42 | 0.87 | 161.9881 | 166.02 | 161.895 | 1532362 |
| 1734651000 | 162.69 | -1.12 | -0.68 | 165.62 | 166.5 | 162.555 | 1879692 |
| 1734564600 | 163.81 | -7.55 | -4.41 | 172.23 | 172.76 | 162.56 | 1105447 |
| 1734478200 | 171.36 | -3.2 | -1.83 | 172.74 | 173.44 | 171 | 915676 |
| 1734391800 | 174.56 | 0.35 | 0.20 | 173.72 | 175.36 | 173.4955 | 964227 |
| 1734132600 | 174.21 | -1.16 | -0.66 | 174.78 | 174.97 | 173.145 | 459490 |
| 1734046200 | 175.37 | -2.13 | -1.20 | 176.95 | 177.2038 | 175.24 | 519439 |
| 1733959800 | 177.5 | 0.74 | 0.42 | 177.99 | 178.42 | 176.74 | 919511 |
| 1733873400 | 176.76 | -0.42 | -0.24 | 176.74 | 178.2601 | 175.69 | 620064 |
| 1733787000 | 177.18 | -0.1 | -0.06 | 178.66 | 179.66 | 177.11 | 472195 |
| 1733527800 | 177.28 | 0.09 | 0.05 | 178.25 | 178.65 | 176.682 | 382057 |
| 1733441400 | 177.19 | -1.81 | -1.01 | 178.9 | 179.06 | 177 | 630242 |
| 1733355000 | 179 | 0.23 | 0.13 | 178.77 | 179.69 | 177.64 | 723154 |
| 1733268600 | 178.77 | -1.66 | -0.92 | 180.44 | 180.56 | 178.36 | 858884 |
| 1733182200 | 180.43 | 0.1 | 0.06 | 180.13 | 181.02 | 178.6 | 985346 |
