Hot Features
프리미엄
iShares Russell Mid Cap Growth (IWP)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.26 | 5.6652360515 | 128.15 | 136.13 | 127.31 | 1085435 | 131.30453467 | SP |
| 4 | 13.94 | 11.4760846299 | 121.47 | 136.13 | 118.95 | 1020282 | 127.18812797 | SP |
| 12 | 22.21 | 19.6201413428 | 113.2 | 136.13 | 107.9 | 981958 | 120.84758112 | SP |
| 26 | 24.14 | 21.6949761841 | 111.27 | 136.13 | 101.18 | 922509 | 115.51586942 | SP |
| 52 | 39.36 | 40.9786569495 | 96.05 | 136.13 | 95.8483 | 866367 | 111.26974851 | SP |
| 156 | 18.37 | 15.6954887218 | 117.04 | 136.13 | 74.75 | 929410 | 97.54340596 | SP |
| 260 | -13.88 | -9.2973407462 | 149.29 | 199.21 | 74.75 | 814061 | 105.74555059 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 134.36 | 2.07 | 1.56 | 132.84 | 134.4878 | 132.84 | 1194452 |
| 1732231800 | 132.29 | 1.95 | 1.50 | 131.19999 | 132.74 | 130.38 | 1486354 |
| 1732145400 | 130.34 | 0.63 | 0.49 | 129.88999 | 130.4193 | 128.69 | 1026099 |
| 1732059000 | 129.71 | 1.32 | 1.03 | 127.3 | 129.72999 | 127.24 | 802926 |
| 1731972600 | 128.38999 | 0.44 | 0.34 | 128.15 | 128.87 | 127.31 | 969593 |
| 1731713400 | 127.95 | -1.16 | -0.90 | 128.71 | 128.85 | 127.47 | 3398641 |
| 1731627000 | 129.11 | -1.62 | -1.24 | 130.58 | 130.66999 | 129.04 | 880178 |
| 1731540600 | 130.72999 | -0.47 | -0.36 | 131.69 | 132.41 | 130.63 | 669957 |
| 1731454200 | 131.19999 | -0.71 | -0.54 | 131.3 | 131.93 | 130.44999 | 1062042 |
| 1731367800 | 131.91 | 1.49 | 1.14 | 131.3 | 132.27 | 130.74 | 753240 |
| 1731108600 | 130.41999 | 2.07 | 1.61 | 128.34 | 130.4999 | 128.34 | 836521 |
| 1731022200 | 128.35 | 1.89 | 1.49 | 127.73 | 128.5594 | 127.53 | 725593 |
| 1730935800 | 126.46 | 4.34 | 3.55 | 125.46 | 126.5 | 124.42 | 741473 |
| 1730849400 | 122.12 | 2.63 | 2.20 | 120.05 | 122.18 | 119.905 | 751980 |
| 1730763000 | 119.49 | 0.1 | 0.08 | 119.28 | 119.95 | 118.95 | 1179504 |
| 1730500200 | 119.39 | 0.08 | 0.07 | 119.89 | 120.65 | 119.305 | 1629473 |
| 1730413800 | 119.31 | -1.92 | -1.58 | 120.84 | 121.015 | 119.31 | 456647 |
| 1730327400 | 121.23 | -0.84 | -0.69 | 121.44 | 122.3889 | 121.225 | 406526 |
| 1730241000 | 122.07 | 0.51 | 0.42 | 121.45 | 122.29 | 120.9656 | 902262 |
| 1730154600 | 121.56 | 0.83 | 0.69 | 121.47 | 121.92 | 121.32 | 666698 |
| 1729895400 | 120.73 | 0.21 | 0.17 | 121.45 | 121.866 | 120.38 | 797355 |
| 1729809000 | 120.52 | 0.73 | 0.61 | 120.43 | 121 | 120.11 | 1018405 |
| 1729722600 | 119.79 | -0.99 | -0.82 | 120.34 | 120.84 | 119.06 | 287335 |
| 1729636200 | 120.78 | -0.75 | -0.62 | 120.75 | 121.05 | 120.36 | 399091 |
| 1729549800 | 121.53 | -0.53 | -0.43 | 121.78 | 122.2017 | 120.82 | 378792 |
| 1729290600 | 122.06 | 0.59 | 0.49 | 121.84 | 122.26 | 121.42 | 542814 |
| 1729204200 | 121.47 | -0.24 | -0.20 | 122.38 | 122.38 | 121.345 | 2194229 |
| 1729117800 | 121.71 | 0.7 | 0.58 | 121.55 | 121.88 | 121.02 | 685518 |
| 1729031400 | 121.01 | -0.96 | -0.79 | 121.93 | 122.12 | 120.88 | 765391 |
| 1728945000 | 121.97 | 0.81 | 0.67 | 121.37 | 122.07 | 121.12 | 286093 |
| 1728685800 | 121.16 | 1.83 | 1.53 | 119.43 | 121.35 | 119.43 | 5791766 |
| 1728599400 | 119.33 | -0.17 | -0.14 | 118.85 | 119.69 | 118.53 | 553394 |
| 1728513000 | 119.5 | 1.21 | 1.02 | 118.38 | 119.56 | 118.27 | 1067785 |
| 1728426600 | 118.29 | 1 | 0.85 | 117.51 | 118.45 | 117.34 | 768638 |
| 1728340200 | 117.29 | -0.96 | -0.81 | 118.06 | 118.06 | 116.84 | 545888 |
| 1728081000 | 118.25 | 1.41 | 1.21 | 118.1 | 118.3199 | 117.245 | 1501363 |
| 1727994600 | 116.84 | -0.09 | -0.08 | 116.45 | 117.13 | 116.215 | 767737 |
| 1727908200 | 116.93 | 0.53 | 0.46 | 116.15 | 117.03 | 115.58 | 320501 |
| 1727821800 | 116.4 | -0.89 | -0.76 | 117.46 | 117.52 | 115.61 | 726442 |
| 1727735400 | 117.29 | 0.05 | 0.04 | 117.02 | 117.39 | 116.26 | 543359 |
| 1727476200 | 117.24 | 0.12 | 0.10 | 117.62 | 117.8503 | 116.93 | 758729 |
| 1727389800 | 117.12 | 0.15 | 0.13 | 118.03 | 118.04 | 116.58 | 1266952 |
| 1727303400 | 116.97 | -0.62 | -0.53 | 117.68 | 117.68 | 116.75 | 1044730 |
| 1727217000 | 117.59 | 0.27 | 0.23 | 117.77 | 117.77 | 116.96 | 475736 |
| 1727130600 | 117.32 | 0.64 | 0.55 | 117.03 | 117.49 | 116.72 | 1501556 |
| 1726871400 | 116.68 | -0.09 | -0.08 | 116.44 | 116.71 | 115.6734 | 672816 |
| 1726785000 | 116.77 | 1.93 | 1.68 | 117.14 | 117.34 | 116.26 | 713719 |
| 1726698600 | 114.84 | -0.19 | -0.17 | 115.07 | 116.54 | 114.62 | 1488293 |
| 1726612200 | 115.03 | 0.38 | 0.33 | 115.15 | 115.73 | 114.51 | 723776 |
| 1726525800 | 114.65 | 0.9 | 0.79 | 113.88 | 114.89 | 113.75 | 3449241 |
| 1726266600 | 113.75 | 1.3 | 1.16 | 112.99 | 114.12 | 112.99 | 1348896 |
| 1726180200 | 112.45 | 0.92 | 0.82 | 111.68 | 112.68 | 111.12 | 901250 |
| 1726093800 | 111.53 | 1.29 | 1.17 | 110.04 | 111.6 | 108.46 | 444799 |
| 1726007400 | 110.24 | 0.4 | 0.36 | 110.2 | 110.26 | 108.97 | 318862 |
| 1725921000 | 109.84 | 1.49 | 1.38 | 109.38 | 110.465 | 109.1 | 875334 |
| 1725661800 | 108.35 | -1.65 | -1.50 | 110.34 | 110.86 | 107.9 | 602257 |
| 1725575400 | 110 | -0.41 | -0.37 | 110.05 | 110.51 | 109.26 | 453129 |
| 1725489000 | 110.41 | -0.4 | -0.36 | 110.4 | 111.33 | 110.05 | 700590 |
| 1725402600 | 110.81 | -2.97 | -2.61 | 113.08 | 113.2779 | 110.47 | 341370 |
| 1725057000 | 113.78 | 0.71 | 0.63 | 113.63 | 113.78 | 112.35 | 613872 |
| 1724970600 | 113.07 | 0.57 | 0.51 | 113.18 | 114.28 | 112.96 | 371233 |
| 1724884200 | 112.5 | -1.26 | -1.11 | 113.29 | 113.52 | 112 | 891233 |
| 1724797800 | 113.76 | 0.05 | 0.04 | 113.12 | 113.89 | 112.74 | 443275 |
| 1724711400 | 113.71 | -0.73 | -0.64 | 114.63 | 114.91 | 113.61 | 725059 |
