Hot Features
프리미엄
iShares Russell 2000 Growth (IWO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.47 | -1.48980135982 | 300.04 | 301.3199 | 288.65 | 242722 | 294.66700632 | SP |
| 4 | -1.14 | -0.384213541842 | 296.71 | 303.28 | 288.65 | 305665 | 296.90883643 | SP |
| 12 | -10.52 | -3.43689764448 | 306.09 | 317.62 | 279.5401 | 344927 | 297.98565115 | SP |
| 26 | 27.9 | 10.4232824 | 267.67 | 317.62 | 260.9 | 355057 | 290.59118149 | SP |
| 52 | 40.49 | 15.8734514662 | 255.08 | 317.62 | 242.92 | 404272 | 275.70676619 | SP |
| 156 | 41.81 | 16.4761979823 | 253.76 | 317.62 | 192.88 | 525545 | 241.23865976 | SP |
| 260 | 71.28 | 31.7802844532 | 224.29 | 339.91 | 129.54 | 547071 | 248.67624687 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 295.57 | -0.1 | -0.03 | 296.69 | 297.43 | 294.5425 | 132350 |
| 1739489400 | 295.67 | 3.54 | 1.21 | 294.20999 | 295.88 | 292.11 | 189988 |
| 1739403000 | 292.13 | -1.61 | -0.55 | 289.44 | 293.045 | 288.64999 | 318495 |
| 1739316600 | 293.74 | -3.83 | -1.29 | 295 | 295.64999 | 293.0956 | 296749 |
| 1739230200 | 297.57 | 1.37 | 0.46 | 297.77 | 298.365 | 296.25 | 195244 |
| 1738971000 | 296.2 | -3.33 | -1.11 | 300.04 | 301.3199 | 295.45999 | 229162 |
| 1738884600 | 299.52999 | -1.68 | -0.56 | 302.54 | 302.70999 | 297.68 | 263781 |
| 1738798200 | 301.20999 | 3.66 | 1.23 | 298.98 | 301.87 | 298.23 | 187179 |
| 1738711800 | 297.55 | 3.54 | 1.20 | 293.8 | 298.12 | 293.64 | 180104 |
| 1738625400 | 294.01 | -2.9 | -0.98 | 288.92 | 295.52 | 288.87 | 316505 |
| 1738366200 | 296.91 | -2.76 | -0.92 | 300.14999 | 302.135 | 295.77 | 311514 |
| 1738279800 | 299.67 | 3.49 | 1.18 | 298.7 | 301.52999 | 297.75 | 387161 |
| 1738193400 | 296.18 | -0.39 | -0.13 | 297.12 | 298.6 | 294.31 | 349524 |
| 1738107000 | 296.57 | 1.79 | 0.61 | 295.64 | 297.67 | 293.92 | 126058 |
| 1738020600 | 294.77999 | -5.95 | -1.98 | 295.68 | 299.49813 | 292.52 | 940639 |
| 1737761400 | 300.73 | -0.25 | -0.08 | 302.20999 | 303.27999 | 300.04 | 284984 |
| 1737675000 | 300.98 | 0 | 0.00 | 300.98 | 300.98 | 300.98 | 0 |
| 1737588600 | 300.98 | -0.8 | -0.27 | 301.23 | 302.85 | 300.2207 | 202233 |
| 1737502200 | 301.77999 | 7.12 | 2.42 | 297.41 | 301.93 | 296.41 | 423228 |
| 1737156600 | 294.66 | 1.25 | 0.43 | 296.70999 | 296.76 | 294.02 | 332445 |
| 1737070200 | 293.41 | 0.8 | 0.27 | 292.86 | 294.44 | 291.205 | 453424 |
| 1736983800 | 292.61 | 5.91 | 2.06 | 294.33999 | 294.75 | 291.4431 | 432529 |
| 1736897400 | 286.7 | 2.33 | 0.82 | 288.20999 | 288.82 | 283.75 | 259212 |
| 1736811000 | 284.37 | -0.47 | -0.17 | 281.16 | 284.68 | 279.5401 | 601232 |
| 1736551800 | 284.83999 | -6.41 | -2.20 | 285.97 | 286.325 | 282.99 | 452083 |
| 1736379000 | 291.25 | -1.77 | -0.60 | 290.68 | 291.54 | 287.11 | 290936 |
| 1736292600 | 293.02 | -2.15 | -0.73 | 296.95 | 298.17 | 290.51 | 236241 |
| 1736206200 | 295.17 | 0.39 | 0.13 | 296.79 | 297.95 | 294.6744 | 451255 |
| 1735947000 | 294.77999 | 5.98 | 2.07 | 290.04 | 294.95 | 290.04 | 238385 |
| 1735860600 | 288.8 | 0.98 | 0.34 | 290.04 | 292.685 | 286.7 | 300529 |
| 1735687800 | 287.82 | -0.51 | -0.18 | 290.19 | 291.20999 | 287.02999 | 234014 |
| 1735601400 | 288.33 | -2.61 | -0.90 | 288.52 | 289.7899 | 284.2 | 366624 |
| 1735342200 | 290.94 | -5.23 | -1.77 | 294.52 | 295.04 | 288.17 | 610529 |
| 1735255800 | 296.17 | 3.48 | 1.19 | 291 | 296.64 | 290.27 | 286664 |
| 1735077840 | 292.69 | 2.88 | 0.99 | 290.83999 | 292.77999 | 288.48 | 179111 |
| 1734996600 | 289.81 | -1.04 | -0.36 | 291.08 | 291.27999 | 287.06 | 272019 |
| 1734737400 | 290.85 | 2.95 | 1.02 | 286.01 | 294.06 | 285.18 | 730078 |
| 1734651000 | 287.89999 | -1.11 | -0.38 | 291.92 | 293.13 | 286.70999 | 726796 |
| 1734564600 | 289.01 | -12.72 | -4.22 | 303.56 | 304.55 | 285.826 | 586297 |
| 1734478200 | 301.73 | -4.53 | -1.48 | 303.42 | 304.79 | 300.64999 | 284690 |
| 1734391800 | 306.26 | 3.14 | 1.04 | 302.6 | 307.61 | 302.26299 | 485321 |
| 1734132600 | 303.12 | -1.79 | -0.59 | 304.69 | 305.75 | 301.5921 | 304277 |
| 1734046200 | 304.91 | -4.6 | -1.49 | 308.58 | 309.41 | 304.63 | 353674 |
| 1733959800 | 309.51 | 1.72 | 0.56 | 310.79 | 311.58 | 308.36 | 279279 |
| 1733873400 | 307.79 | -2.1 | -0.68 | 309.89 | 310.73 | 307.3801 | 257502 |
| 1733787000 | 309.89 | -3.12 | -1.00 | 314.82 | 315.23 | 309.36 | 475863 |
| 1733527800 | 313.01 | 2.62 | 0.84 | 312.35 | 314.16 | 312.2234 | 228362 |
| 1733441400 | 310.39 | -4.45 | -1.41 | 314.6 | 314.64 | 310.11 | 345369 |
| 1733355000 | 314.83999 | 2.13 | 0.68 | 313.61 | 316 | 312.7579 | 350773 |
| 1733268600 | 312.70999 | -1.78 | -0.57 | 314.44 | 314.87 | 311.87 | 236710 |
| 1733182200 | 314.49 | -0.87 | -0.28 | 315.58999 | 315.87 | 312.95999 | 315049 |
| 1732917840 | 315.36 | 2.31 | 0.74 | 314.88 | 316.23649 | 314.475 | 220019 |
| 1732750200 | 313.05 | 0.31 | 0.10 | 314.54 | 316.24 | 311.64999 | 275246 |
| 1732663800 | 312.74 | -1.82 | -0.58 | 313.72 | 314.3 | 311.24 | 522314 |
| 1732577400 | 314.56 | 4.32 | 1.39 | 313.98 | 317.62 | 313.14999 | 349138 |
| 1732318200 | 310.24 | 5.39 | 1.77 | 306.08999 | 310.77999 | 305.95 | 254331 |
| 1732231800 | 304.85 | 5.46 | 1.82 | 300.92 | 306.20999 | 299.5 | 431038 |
| 1732145400 | 299.39 | 0.6 | 0.20 | 298.5 | 299.39 | 295.42 | 369056 |
| 1732059000 | 298.79 | 4.4 | 1.49 | 291.44 | 298.89 | 291.44 | 229790 |
| 1731972600 | 294.39 | 0.44 | 0.15 | 294.92 | 296.7051 | 293.1 | 286528 |
