Hot Features
프리미엄
iShares Russell 3000 (IWV)
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 | -4.16 | -1.19324211915 | 348.63 | 349.24 | 340.27 | 241445 | 345.01940409 | SP |
| 4 | 9.03 | 2.69198664441 | 335.44 | 349.24 | 328.49 | 200481 | 340.47523092 | SP |
| 12 | 3.33 | 0.976138828633 | 341.14 | 349.7 | 328.49 | 182955 | 341.22764204 | SP |
| 26 | 30.51 | 9.71779844566 | 313.96 | 349.7 | 290.01 | 161714 | 331.30915333 | SP |
| 52 | 64.66 | 23.1085379365 | 279.81 | 349.7 | 276.42 | 151072 | 314.96619871 | SP |
| 156 | 89.13 | 34.9063993107 | 255.34 | 349.7 | 201.8201 | 203078 | 258.84279254 | SP |
| 260 | 153.16 | 80.0585437248 | 191.31 | 349.7 | 126 | 218146 | 233.22712595 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 344.47 | -2.07 | -0.60 | 347.86 | 349.1646 | 344.23 | 184789 |
| 1738279800 | 346.54 | 1.94 | 0.56 | 345.61 | 347.49 | 344.3185 | 208601 |
| 1738193400 | 344.6 | -1.32 | -0.38 | 345.24 | 345.8 | 342.9723 | 251288 |
| 1738107000 | 345.92 | 2.86 | 0.83 | 343.45 | 346.34 | 341.85 | 148068 |
| 1738020600 | 343.06 | -4.96 | -1.43 | 340.75 | 343.47 | 340.27 | 432121 |
| 1737761400 | 348.02 | 1.08 | 0.31 | 348.63 | 349.24 | 347.17 | 167148 |
| 1737675000 | 346.94 | 0 | 0.00 | 346.94 | 346.94 | 346.94 | 0 |
| 1737588600 | 346.94 | 1.59 | 0.46 | 346.99 | 347.74 | 346.6 | 140600 |
| 1737502200 | 345.35 | 3.41 | 1.00 | 343.62 | 345.35 | 342.88 | 195492 |
| 1737156600 | 341.94 | 3.18 | 0.94 | 342.17 | 342.88 | 341.06 | 158568 |
| 1737070200 | 338.76 | -0.17 | -0.05 | 339.81 | 340.01 | 338.22 | 233283 |
| 1736983800 | 338.93 | 6.42 | 1.93 | 338.14 | 339.66 | 337.2 | 168050 |
| 1736897400 | 332.51 | 0.38 | 0.11 | 333.83999 | 334.2733 | 330.73 | 186620 |
| 1736811000 | 332.13 | 0.75 | 0.23 | 328.64999 | 332.17 | 328.49 | 196804 |
| 1736551800 | 331.38 | -5.29 | -1.57 | 334.49 | 334.49 | 330.425 | 204998 |
| 1736379000 | 336.67 | 0.36 | 0.11 | 336.27 | 337.19 | 334.08 | 194490 |
| 1736292600 | 336.31 | -3.62 | -1.06 | 341.38 | 341.38 | 335.05 | 186433 |
| 1736206200 | 339.93 | 1.74 | 0.51 | 340.62 | 342.5397 | 339.08 | 204996 |
| 1735947000 | 338.19 | 4.46 | 1.34 | 335.44 | 338.4296 | 334.93 | 130616 |
| 1735860600 | 333.73 | -0.52 | -0.16 | 335.91 | 337.4499 | 331.61 | 637672 |
| 1735687800 | 334.25 | -1.38 | -0.41 | 336.69 | 337 | 333.6597 | 172481 |
| 1735601400 | 335.63 | -3.58 | -1.06 | 335.61 | 337.56 | 333.32 | 163029 |
| 1735342200 | 339.21 | -3.92 | -1.14 | 341.14 | 341.14 | 336.96 | 150736 |
| 1735255800 | 343.13 | 0.35 | 0.10 | 341.62 | 343.55 | 341.04 | 139460 |
| 1735077840 | 342.78 | 3.48 | 1.03 | 339.73 | 342.92 | 339.66 | 75423 |
| 1734996600 | 339.3 | 2.1 | 0.62 | 337.31 | 339.45 | 335.7687 | 199521 |
| 1734737400 | 337.2 | 3.57 | 1.07 | 332.2 | 340.0488 | 331.98 | 199853 |
| 1734651000 | 333.63 | -0.23 | -0.07 | 336.95 | 337.64 | 333.47 | 233030 |
| 1734564600 | 333.86 | -10.76 | -3.12 | 344.77 | 345.6131 | 333.70999 | 192363 |
| 1734478200 | 344.62 | -3.04 | -0.87 | 344.95 | 345.3285 | 344.01 | 258136 |
| 1734391800 | 347.66 | 1.71 | 0.49 | 346.93 | 348.18 | 346.5301 | 289723 |
| 1734132600 | 345.95 | -0.42 | -0.12 | 347.17 | 347.64 | 345.17 | 78430 |
| 1734046200 | 346.37 | -1.97 | -0.57 | 347.92 | 347.97 | 346.32 | 116994 |
| 1733959800 | 348.34 | 2.73 | 0.79 | 347.16 | 348.76 | 347.16 | 121294 |
| 1733873400 | 345.61 | -1.13 | -0.33 | 347.37 | 347.37 | 345.17 | 122901 |
| 1733787000 | 346.74 | -2.34 | -0.67 | 349.23 | 349.7 | 346.535 | 134881 |
| 1733527800 | 349.08 | 1.11 | 0.32 | 349.01 | 349.5399 | 348.49 | 219734 |
| 1733441400 | 347.97 | -0.97 | -0.28 | 349.28 | 349.38 | 347.97 | 73989 |
| 1733355000 | 348.94 | 2.15 | 0.62 | 347.87 | 349.1999 | 347.59 | 365372 |
| 1733268600 | 346.79 | 0.05 | 0.01 | 346.68 | 346.86 | 345.84 | 163767 |
| 1733182200 | 346.74 | 0.54 | 0.16 | 346.73 | 347.04 | 346 | 315415 |
| 1732917840 | 346.2 | 2.11 | 0.61 | 345 | 346.6795 | 345 | 34377 |
| 1732750200 | 344.09 | -0.89 | -0.26 | 345.33 | 345.7417 | 343.34 | 105937 |
| 1732663800 | 344.98 | 0.98 | 0.28 | 344.21 | 345.565 | 343.93 | 77583 |
| 1732577400 | 344 | 1.72 | 0.50 | 344.91 | 345.4732 | 342.759 | 455724 |
| 1732318200 | 342.28 | 1.77 | 0.52 | 340.64 | 342.64 | 340.61 | 272682 |
| 1732231800 | 340.51 | 2.29 | 0.68 | 340.02 | 341.43 | 337.27 | 214658 |
| 1732145400 | 338.22 | 0.27 | 0.08 | 337.93 | 338.285 | 335 | 90275 |
| 1732059000 | 337.95 | 1.42 | 0.42 | 334.61 | 338.33 | 334.17 | 95983 |
| 1731972600 | 336.53 | 1.42 | 0.42 | 335.33 | 337.39 | 335.07 | 104979 |
| 1731713400 | 335.11 | -4.52 | -1.33 | 337.51 | 337.63 | 334.1501 | 171654 |
| 1731627000 | 339.63 | -2.28 | -0.67 | 342.28 | 342.28 | 339.15 | 126348 |
| 1731540600 | 341.91 | -0.1 | -0.03 | 342.35 | 343.47 | 341.4 | 65981 |
| 1731454200 | 342.01 | -1.55 | -0.45 | 343.3 | 343.593 | 340.68 | 62326 |
| 1731367800 | 343.56 | 1.04 | 0.30 | 343.66 | 344.04 | 342.6 | 67744 |
| 1731108600 | 342.52 | 1.65 | 0.48 | 341.14 | 343.12 | 341.11 | 100951 |
| 1731022200 | 340.87 | 2.57 | 0.76 | 339.66 | 341.36 | 339.59 | 194078 |
| 1730935800 | 338.3 | 9.16 | 2.78 | 336.65 | 338.77 | 334.935 | 209185 |
| 1730849400 | 329.14 | 4.18 | 1.29 | 325.38 | 329.17 | 325.3077 | 488776 |
| 1730763000 | 324.95999 | -0.74 | -0.23 | 325.62 | 326.47 | 324.125 | 145054 |
| 1730500200 | 325.7 | 1.49 | 0.46 | 326.08 | 328.1397 | 325.41 | 170805 |
