Hot Features
프리미엄
iShares US Basic Materials (IYM)
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 | 7.38 | 5.67299561842 | 130.09 | 137.4 | 129.34 | 25345 | 132.9414578 | SP |
| 4 | 7.76 | 5.98257651685 | 129.71 | 137.4 | 128.1942 | 29565 | 130.877323 | SP |
| 12 | -11.73 | -7.86193029491 | 149.2 | 150 | 128.1942 | 19883 | 137.2821185 | SP |
| 26 | -8.62 | -5.90047231159 | 146.09 | 153.55 | 128.1942 | 16921 | 140.8279478 | SP |
| 52 | 6.56 | 5.01107631197 | 130.91 | 153.55 | 128.1942 | 22229 | 141.08047536 | SP |
| 156 | -2.23 | -1.59627773801 | 139.7 | 154.87 | 106.2881 | 77173 | 131.45850998 | SP |
| 260 | 40.79 | 42.1907323128 | 96.68 | 154.87 | 59.49 | 87109 | 124.40112869 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 137.47 | 1.09 | 0.80 | 137.16 | 138.16 | 136.77 | 10822 |
| 1737070200 | 136.38 | 0.95 | 0.70 | 135.8 | 136.43 | 135.66149 | 7131 |
| 1736983800 | 135.4256 | 1.18 | 0.88 | 135.99 | 135.99 | 134.719 | 13519 |
| 1736897400 | 134.25 | 1.48 | 1.12 | 133.66999 | 134.26 | 133.11 | 37291 |
| 1736811000 | 132.7671 | 3.1 | 2.39 | 129.66999 | 132.8 | 129.66999 | 38138 |
| 1736551800 | 129.66999 | -0.84 | -0.64 | 130.41 | 130.51499 | 129.34 | 29307 |
| 1736379000 | 130.51 | 0.22 | 0.17 | 130.03 | 130.6 | 129.44999 | 13238 |
| 1736292600 | 130.2875 | 0.54 | 0.42 | 131 | 131.30189 | 129.62 | 19433 |
| 1736206200 | 129.745 | 1.19 | 0.92 | 130.26 | 130.91999 | 129.5966 | 26935 |
| 1735947000 | 128.56 | 0.03 | 0.02 | 129.04 | 129.06 | 128.1942 | 20977 |
| 1735860600 | 128.53 | -1.4 | -1.08 | 130.52 | 130.96 | 128.53 | 46656 |
| 1735687800 | 129.93 | 0.78 | 0.60 | 129.34 | 130.21279 | 129.10929 | 35420 |
| 1735601400 | 129.15 | -1.62 | -1.24 | 129.79 | 129.79 | 128.44 | 60189 |
| 1735342200 | 130.77 | -0.98 | -0.74 | 130.82 | 131.69999 | 130.25 | 30773 |
| 1735255800 | 131.75 | -0.21 | -0.16 | 131.22 | 132.16 | 131.07 | 52056 |
| 1735077840 | 131.96 | 0.72 | 0.55 | 131.26 | 131.99 | 130.8358 | 25308 |
| 1734996600 | 131.24 | 0.06 | 0.05 | 130.91999 | 131.28 | 129.99 | 20904 |
| 1734737400 | 131.18 | 1.34 | 1.03 | 130.07 | 131.915 | 130.07 | 20161 |
| 1734651000 | 129.84 | -1.39 | -1.06 | 132.08 | 132.08 | 129.84 | 83780 |
| 1734564600 | 131.23169 | -4.15 | -3.06 | 134.94999 | 135.24 | 131.22999 | 18754 |
| 1734478200 | 135.3785 | -1.36 | -0.99 | 135.52 | 136.21 | 135.34 | 21305 |
| 1734391800 | 136.7336 | -1.92 | -1.38 | 138.08 | 138.08 | 136.72999 | 10119 |
| 1734132600 | 138.65 | -1.52 | -1.08 | 139.1301 | 139.1301 | 138.21 | 29214 |
| 1734046200 | 140.16999 | -1.11 | -0.78 | 140.72 | 140.72 | 139.88 | 24896 |
| 1733959800 | 141.27709 | -0.74 | -0.52 | 142.05 | 142.05 | 141.27709 | 6797 |
| 1733873400 | 142.0145 | -1.62 | -1.13 | 142.415 | 142.86009 | 141.78 | 4652 |
| 1733787000 | 143.6362 | 0.55 | 0.38 | 144.03 | 145.54 | 143.6362 | 7077 |
| 1733527800 | 143.08959 | -0.59 | -0.41 | 144.25 | 144.25 | 142.94 | 18246 |
| 1733441400 | 143.67519 | -2.21 | -1.52 | 145.19999 | 145.19999 | 143.31 | 12564 |
| 1733355000 | 145.88999 | -1.32 | -0.90 | 146.76 | 146.86 | 145.57 | 4578 |
| 1733268600 | 147.21 | -0.41 | -0.28 | 147.7818 | 147.7818 | 147.07 | 29121 |
| 1733182200 | 147.62 | -0.18 | -0.12 | 148.01 | 148.01 | 146.91 | 23274 |
| 1732917840 | 147.8011 | 0.89 | 0.61 | 146.91 | 147.8011 | 146.91 | 1404 |
| 1732750200 | 146.91 | 0.05 | 0.04 | 146.97999 | 147.51 | 146.91 | 2561 |
| 1732663800 | 146.8585 | -0.92 | -0.62 | 147.28 | 147.28 | 146.32 | 6967 |
| 1732577400 | 147.78 | 0.96 | 0.65 | 147.19 | 148.0597 | 147.19 | 13381 |
| 1732318200 | 146.82 | 0.78 | 0.53 | 146.08 | 146.86 | 146.08 | 17730 |
| 1732231800 | 146.03909 | 1.35 | 0.93 | 145.12 | 146.16 | 144.71879 | 7650 |
| 1732145400 | 144.6879 | 0.92 | 0.64 | 143.87 | 144.75 | 143.5974 | 5656 |
| 1732059000 | 143.77 | -0.11 | -0.08 | 142.7636 | 143.85499 | 142.71 | 5941 |
| 1731972600 | 143.8802 | 1.24 | 0.87 | 142.86 | 143.8802 | 142.86 | 9584 |
| 1731713400 | 142.63999 | -0.38 | -0.27 | 142.91 | 143.41 | 142.3057 | 9411 |
| 1731627000 | 143.0233 | -1.05 | -0.73 | 144.27 | 144.27 | 142.88999 | 5925 |
| 1731540600 | 144.0692 | -0.34 | -0.24 | 144.3 | 144.63229 | 144.05 | 5256 |
| 1731454200 | 144.41 | -2.45 | -1.67 | 146 | 146.15 | 143.9701 | 11251 |
| 1731367800 | 146.8564 | -0.98 | -0.67 | 147.49 | 147.8237 | 146.82499 | 5689 |
| 1731108600 | 147.8406 | -1.58 | -1.06 | 148.31 | 148.38999 | 147.4678 | 39144 |
| 1731022200 | 149.41999 | 0.66 | 0.45 | 150 | 150 | 149.27 | 13152 |
| 1730935800 | 148.7567 | 2.93 | 2.01 | 148.2739 | 149.2884 | 146.8932 | 68000 |
| 1730849400 | 145.83 | -0.42 | -0.29 | 145.47999 | 146.31 | 145.205 | 19841 |
| 1730763000 | 146.2475 | 0.41 | 0.28 | 146.21 | 147.13 | 146.01 | 5313 |
| 1730500200 | 145.8418 | 0.35 | 0.24 | 145.68 | 146.5 | 145.68 | 9913 |
| 1730413800 | 145.49 | -2.25 | -1.52 | 146.02 | 146.88999 | 145.49 | 9805 |
| 1730327400 | 147.7425 | -0.52 | -0.35 | 148.1 | 148.97999 | 147.445 | 6442 |
| 1730241000 | 148.26 | -0.89 | -0.60 | 148.57 | 149.09 | 148.26 | 8867 |
| 1730154600 | 149.15 | 1.35 | 0.91 | 148.13 | 149.26 | 148.13 | 8127 |
| 1729895400 | 147.7998 | -1.13 | -0.76 | 149.19999 | 149.19999 | 147.7998 | 11049 |
| 1729809000 | 148.9326 | -1.63 | -1.08 | 150.71 | 150.71 | 148.51 | 16279 |
| 1729722600 | 150.5577 | -1.19 | -0.79 | 150.74 | 151.4 | 149.82 | 7327 |
| 1729636200 | 151.75 | -0.37 | -0.24 | 152.28 | 152.28 | 150.74 | 6914 |
| 1729549800 | 152.1163 | -1.13 | -0.74 | 153.18 | 153.3 | 151.75 | 6764 |
