Hot Features
프리미엄
iShares US Consumer Staples ETF (IYK)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.56 | -3.74816983895 | 68.3 | 68.74 | 65.73 | 106056 | 66.74833215 | SP |
| 4 | -3.91 | -5.61378320172 | 69.65 | 71.14 | 65.73 | 80069 | 68.66354794 | SP |
| 12 | -4.52 | -6.43324793624 | 70.26 | 71.14 | 65.73 | 75760 | 68.94092536 | SP |
| 26 | -0.49 | -0.739845991243 | 66.23 | 72.29 | 65.04 | 99422 | 69.26429463 | SP |
| 52 | 2.60859455 | 4.13200772485 | 63.13140545 | 72.29 | 62.33172544 | 83641 | 67.85146867 | SP |
| 156 | 1.44572652 | 2.24860853346 | 64.29427348 | 72.29 | 59.01638536 | 81377 | 66.44030716 | SP |
| 260 | 21.44439098 | 48.4120016734 | 44.29560902 | 72.29 | 30.65476723 | 59884 | 63.57888765 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 65.739999 | -0.48 | -0.72 | 66.099999 | 66.319999 | 65.73 | 162468 |
| 1734564600 | 66.22 | -0.79 | -1.18 | 66.83 | 67.03 | 66.22 | 128865 |
| 1734478200 | 67.01 | -0.75 | -1.10 | 67.19 | 67.46 | 66.94 | 78624 |
| 1734391800 | 67.7569 | -0.61 | -0.90 | 68.37 | 68.69 | 67.748 | 54111 |
| 1734132600 | 68.37 | -0.16 | -0.23 | 68.18 | 68.74 | 68.05 | 98129 |
| 1734046200 | 68.53 | 0.27 | 0.40 | 68.565 | 68.71 | 68.34 | 62100 |
| 1733959800 | 68.26 | -0.76 | -1.10 | 69.1174 | 69.33 | 68.19 | 62291 |
| 1733873400 | 69.02 | 0.15 | 0.22 | 68.71 | 69.27 | 68.385 | 67176 |
| 1733787000 | 68.87 | -0.21 | -0.30 | 69.13 | 69.32 | 68.5206 | 86292 |
| 1733527800 | 69.08 | -0.77 | -1.10 | 69.74 | 69.94 | 69.08 | 92677 |
| 1733441400 | 69.85 | 0.35 | 0.50 | 69.55 | 69.965 | 69.48 | 66714 |
| 1733355000 | 69.5 | -0.53 | -0.76 | 69.75 | 69.75 | 69.3527 | 54558 |
| 1733268600 | 70.03 | -0.66 | -0.93 | 70.65 | 70.65 | 69.98 | 131945 |
| 1733182200 | 70.69 | -0.23 | -0.32 | 70.82 | 70.82 | 70.32 | 134187 |
| 1732917840 | 70.92 | 0.24 | 0.35 | 70.54 | 70.98 | 70.54 | 13333 |
| 1732750200 | 70.6759 | 0.04 | 0.05 | 70.83 | 71.14 | 70.58 | 25259 |
| 1732663800 | 70.64 | 0.24 | 0.34 | 70.36 | 70.675 | 70.25 | 58115 |
| 1732577400 | 70.4 | 0.49 | 0.69 | 70.23 | 70.63 | 70.14 | 80946 |
| 1732318200 | 69.9149 | 0.51 | 0.74 | 69.65 | 69.92 | 69.65 | 32117 |
| 1732231800 | 69.4 | 0.65 | 0.95 | 68.79 | 69.4799 | 68.64 | 58579 |
| 1732145400 | 68.75 | 0.38 | 0.56 | 68.27 | 68.8 | 68.2 | 148394 |
| 1732059000 | 68.37 | -0.08 | -0.12 | 68.155 | 68.54 | 67.8806 | 115238 |
| 1731972600 | 68.45 | 0.52 | 0.77 | 68 | 68.64 | 67.98 | 117352 |
| 1731713400 | 67.93 | -0.62 | -0.90 | 68.58 | 68.58 | 67.88 | 57549 |
| 1731627000 | 68.55 | -0.03 | -0.04 | 68.59 | 68.875 | 68.489184 | 172691 |
| 1731540600 | 68.58 | 0.18 | 0.26 | 68.38 | 68.63 | 68.32 | 82779 |
| 1731454200 | 68.4 | -0.13 | -0.19 | 68.62 | 68.735 | 68.31 | 77172 |
| 1731367800 | 68.53 | -0.23 | -0.33 | 68.75 | 69.23 | 68.52 | 77756 |
| 1731108600 | 68.76 | 0.72 | 1.06 | 68.16 | 68.851 | 68.16 | 123329 |
| 1731022200 | 68.04 | 0.02 | 0.03 | 68.29 | 68.54 | 68.02 | 71011 |
| 1730935800 | 68.02 | -0.84 | -1.22 | 69.17 | 69.17 | 67.93 | 73604 |
| 1730849400 | 68.86 | 0.49 | 0.72 | 68.28 | 68.86 | 68.22 | 35144 |
| 1730763000 | 68.37 | 0.08 | 0.11 | 68.4 | 68.59 | 68.2 | 36816 |
| 1730500200 | 68.295 | -0.03 | -0.04 | 68.48 | 68.67 | 68.23 | 71464 |
| 1730413800 | 68.32 | -0.05 | -0.07 | 68.44 | 68.7877 | 68.265 | 46880 |
| 1730327400 | 68.37 | -0.04 | -0.06 | 68.27 | 68.6297 | 68.2 | 49646 |
| 1730241000 | 68.41 | -0.7 | -1.01 | 68.85 | 68.93 | 68.41 | 48609 |
| 1730154600 | 69.11 | 0.13 | 0.19 | 69.19 | 69.31 | 69.0502 | 52373 |
| 1729895400 | 68.98 | -0.5 | -0.72 | 69.51 | 69.6 | 68.9147 | 38863 |
| 1729809000 | 69.48 | -0.15 | -0.22 | 69.61 | 69.71 | 69.39 | 31253 |
| 1729722600 | 69.63 | -0.3 | -0.43 | 69.49 | 69.72 | 69.4 | 37820 |
| 1729636200 | 69.93 | 0.43 | 0.62 | 69.49 | 70.03 | 69.47 | 46262 |
| 1729549800 | 69.5 | -0.57 | -0.81 | 70.13 | 70.1948 | 69.4395 | 219855 |
| 1729290600 | 70.07 | 0.01 | 0.01 | 69.69 | 70.1 | 69.45 | 36507 |
| 1729204200 | 70.06 | -0.29 | -0.41 | 70.38 | 70.42 | 69.8776 | 31654 |
| 1729117800 | 70.35 | 0.03 | 0.04 | 70.18 | 70.43 | 70.07 | 76382 |
| 1729031400 | 70.32 | 0.25 | 0.36 | 70.03 | 71 | 70.03 | 47805 |
| 1728945000 | 70.07 | 0.5 | 0.72 | 69.61 | 70.12 | 69.48 | 27935 |
| 1728685800 | 69.57 | 0.37 | 0.53 | 69.46 | 69.72 | 69.2 | 32653 |
| 1728599400 | 69.2 | -0.06 | -0.09 | 69.45 | 69.51 | 69.014377 | 120341 |
| 1728513000 | 69.26 | 0.3 | 0.44 | 69.03 | 69.48 | 69.03 | 37149 |
| 1728426600 | 68.96 | 0.33 | 0.48 | 68.66 | 69.04 | 68.45 | 32122 |
| 1728340200 | 68.63 | -0.54 | -0.78 | 69.18 | 69.18 | 68.5514 | 107363 |
| 1728081000 | 69.17 | 0.11 | 0.16 | 68.88 | 69.21 | 68.88 | 49372 |
| 1727994600 | 69.06 | -0.75 | -1.07 | 69.52 | 69.52 | 68.995 | 62062 |
| 1727908200 | 69.81 | -0.58 | -0.82 | 69.85 | 70.06 | 69.66 | 41278 |
| 1727821800 | 70.39 | -0.18 | -0.26 | 70.56 | 70.73 | 70.2 | 41289 |
| 1727735400 | 70.57 | 0.09 | 0.13 | 70.75 | 70.75 | 70.3168 | 101656 |
| 1727476200 | 70.48 | 0.44 | 0.63 | 70.26 | 70.87 | 70.26 | 174616 |
| 1727389800 | 70.04 | 0.24 | 0.34 | 69.62 | 70.34 | 69.62 | 129818 |
| 1727303400 | 69.8 | -0.72 | -1.02 | 70.27 | 70.27 | 69.7599 | 205565 |
| 1727217000 | 70.52 | -0.31 | -0.44 | 70.62 | 70.96 | 70.415 | 720370 |
| 1727130600 | 70.83 | 0.21 | 0.30 | 70.54 | 71.22 | 70.45 | 45837 |
| 1726871400 | 70.62 | 0.11 | 0.16 | 70.35 | 70.68 | 70.21 | 132823 |
