Hot Features
프리미엄
iShares US Energy (IYE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 4.76090604027 | 47.68 | 49.94 | 46.81 | 305729 | 48.3968656 | SP |
| 4 | 6.05 | 13.7813211845 | 43.9 | 49.94 | 43.9 | 306199 | 46.38805939 | SP |
| 12 | 2.56 | 5.40198354083 | 47.39 | 51.61 | 43.9 | 240887 | 47.30239971 | SP |
| 26 | 1.14 | 2.33558696988 | 48.81 | 51.61 | 43.71 | 245669 | 47.15553891 | SP |
| 52 | 8.05 | 19.2124105012 | 41.9 | 51.7 | 41.46 | 365820 | 47.10756455 | SP |
| 156 | 15.15 | 43.5344827586 | 34.8 | 51.7 | 31.69 | 1032552 | 41.65777185 | SP |
| 260 | 18.15 | 57.0754716981 | 31.8 | 51.7 | 12.1301 | 1551947 | 31.06237709 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 49.95 | 0.36 | 0.73 | 49.57 | 50.1051 | 49.42 | 234460 |
| 1737070200 | 49.59 | 0.37 | 0.75 | 49.1 | 49.6358 | 49.02 | 252424 |
| 1736983800 | 49.22 | 0.67 | 1.38 | 48.86 | 49.34 | 48.65 | 274121 |
| 1736897400 | 48.55 | 0.53 | 1.10 | 47.87 | 48.55 | 47.83 | 247678 |
| 1736811000 | 48.02 | 1.01 | 2.15 | 47.2 | 48.175 | 47.2 | 476772 |
| 1736551800 | 47.01 | 0.14 | 0.30 | 47.54 | 48 | 46.81 | 291724 |
| 1736379000 | 46.87 | 0 | 0.00 | 46.53 | 46.885 | 46.4692 | 249840 |
| 1736292600 | 46.87 | 0.48 | 1.03 | 46.72 | 47.21 | 46.48 | 210564 |
| 1736206200 | 46.39 | -0.16 | -0.34 | 46.83 | 47.16 | 46.29 | 321378 |
| 1735947000 | 46.55 | 0.43 | 0.93 | 46.39 | 46.7 | 46.25 | 155309 |
| 1735860600 | 46.12 | 0.55 | 1.21 | 45.91 | 46.44 | 45.83 | 546252 |
| 1735687800 | 45.57 | 0.59 | 1.31 | 45.13 | 45.65 | 45.04 | 342615 |
| 1735601400 | 44.98 | 0.03 | 0.07 | 45.04 | 45.26 | 44.64 | 409734 |
| 1735342200 | 44.95 | 0.01 | 0.02 | 44.92 | 45.42 | 44.78 | 517672 |
| 1735255800 | 44.94 | -0.12 | -0.27 | 44.97 | 45.0558 | 44.72 | 163347 |
| 1735077840 | 45.06 | 0.36 | 0.81 | 44.8 | 45.11 | 44.5 | 184851 |
| 1734996600 | 44.7 | 0.29 | 0.65 | 44.33 | 44.79 | 44.05 | 259631 |
| 1734737400 | 44.41 | 0.48 | 1.09 | 43.91 | 44.52 | 43.81 | 342823 |
| 1734651000 | 43.93 | -0.42 | -0.95 | 44.76 | 44.92 | 43.905 | 562984 |
| 1734564600 | 44.35 | -1.28 | -2.81 | 45.56 | 45.7701 | 44.35 | 705009 |
| 1734478200 | 45.63 | -0.7 | -1.51 | 45.65 | 45.73 | 45.25 | 375543 |
| 1734391800 | 46.33 | -0.99 | -2.09 | 47.22 | 47.22 | 46.27 | 317488 |
| 1734132600 | 47.32 | -0.31 | -0.65 | 47.7 | 47.7 | 47.2 | 378827 |
| 1734046200 | 47.63 | -0.31 | -0.65 | 47.91 | 47.91 | 47.546 | 141430 |
| 1733959800 | 47.94 | 0.13 | 0.27 | 47.94 | 48.11 | 47.69 | 258437 |
| 1733873400 | 47.81 | -0.34 | -0.71 | 48.43 | 48.43 | 47.7577 | 156147 |
| 1733787000 | 48.15 | -0.02 | -0.04 | 48.6 | 48.802698 | 48.065 | 180740 |
| 1733527800 | 48.17 | -0.85 | -1.73 | 48.96 | 48.96 | 48.137319 | 263463 |
| 1733441400 | 49.02 | 0.14 | 0.29 | 49.11 | 49.37 | 48.91 | 94020 |
| 1733355000 | 48.88 | -1.12 | -2.24 | 50.01 | 50.01 | 48.59 | 162443 |
| 1733268600 | 50 | -0.04 | -0.08 | 50.24 | 50.39 | 49.82 | 174434 |
| 1733182200 | 50.04 | -0.42 | -0.83 | 50.47 | 50.5 | 49.5899 | 197016 |
| 1732917840 | 50.46 | 0.19 | 0.38 | 50.39 | 50.55 | 50.32 | 64362 |
| 1732750200 | 50.27 | -0.01 | -0.02 | 50.32 | 50.66 | 50.22 | 161626 |
| 1732663800 | 50.28 | -0.09 | -0.18 | 50.42 | 50.53 | 50.09 | 159814 |
| 1732577400 | 50.37 | -1.01 | -1.97 | 51.48 | 51.61 | 50.27 | 228659 |
| 1732318200 | 51.38 | 0.2 | 0.39 | 51.13 | 51.6 | 51.09 | 250652 |
| 1732231800 | 51.18 | 0.46 | 0.91 | 50.98 | 51.47 | 50.82 | 146391 |
| 1732145400 | 50.72 | 0.53 | 1.06 | 50.33 | 50.72 | 50.21 | 157671 |
| 1732059000 | 50.19 | -0.27 | -0.54 | 50.09 | 50.375 | 49.94 | 149130 |
| 1731972600 | 50.46 | 0.7 | 1.41 | 50.1 | 50.5351 | 50 | 110467 |
| 1731713400 | 49.76 | -0.18 | -0.36 | 49.85 | 50.31 | 49.62 | 123955 |
| 1731627000 | 49.94 | 0.27 | 0.54 | 50 | 50.01 | 49.54 | 228472 |
| 1731540600 | 49.67 | 0.31 | 0.63 | 49.48 | 49.87 | 48.94 | 202589 |
| 1731454200 | 49.36 | -0.33 | -0.66 | 49.76 | 49.93 | 49.3451 | 166142 |
| 1731367800 | 49.69 | 0.32 | 0.65 | 49.34 | 49.79 | 49.19 | 210892 |
| 1731108600 | 49.37 | 0.28 | 0.57 | 49.09 | 49.4 | 48.86 | 127705 |
| 1731022200 | 49.09 | -0.1 | -0.20 | 49.17 | 49.17 | 48.65 | 212912 |
| 1730935800 | 49.19 | 1.66 | 3.49 | 48.64 | 49.5449 | 48.38 | 398428 |
| 1730849400 | 47.53 | 0.36 | 0.76 | 47.35 | 47.61 | 47.19 | 108938 |
| 1730763000 | 47.17 | 0.85 | 1.84 | 46.66 | 47.26 | 46.6 | 117663 |
| 1730500200 | 46.32 | -0.26 | -0.56 | 47.21 | 47.38 | 46.2508 | 124189 |
| 1730413800 | 46.58 | 0.28 | 0.60 | 46.62 | 46.93 | 46.51 | 419670 |
| 1730327400 | 46.3 | 0.08 | 0.17 | 46.31 | 46.67 | 46.15 | 141740 |
| 1730241000 | 46.22 | -0.62 | -1.32 | 46.79 | 46.79 | 46.11 | 142957 |
| 1730154600 | 46.84 | -0.29 | -0.62 | 46.16 | 46.88 | 46.13 | 169096 |
| 1729895400 | 47.13 | 0.03 | 0.06 | 47.39 | 47.49 | 47.015 | 147516 |
| 1729809000 | 47.1 | 0.04 | 0.08 | 47.19 | 47.32 | 46.8 | 125138 |
| 1729722600 | 47.06 | -0.32 | -0.68 | 47.19 | 47.35 | 46.789 | 216768 |
| 1729636200 | 47.38 | 0.11 | 0.23 | 47.44 | 47.58 | 47.22 | 287501 |
| 1729549800 | 47.27 | -0.16 | -0.34 | 47.7 | 47.84 | 47.16 | 176958 |
