Hot Features
프리미엄
iShares US Real Estate (IYR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 1.16565073254 | 93.51 | 96.52 | 93.07 | 4098233 | 95.44845393 | SP |
| 4 | -2.35 | -2.42392986075 | 96.95 | 99.619 | 92.61 | 4790662 | 96.41132394 | SP |
| 12 | 1.5 | 1.6111707841 | 93.1 | 99.619 | 89.19 | 4641989 | 94.82084976 | SP |
| 26 | -8.17 | -7.94979079498 | 102.77 | 103.545 | 89.19 | 4780636 | 96.93648879 | SP |
| 52 | 5.76 | 6.48356596128 | 88.84 | 104.04 | 81.25 | 4942028 | 93.35390316 | SP |
| 156 | -11.25 | -10.6282475201 | 105.85 | 113.13 | 72.88 | 6185274 | 89.73250717 | SP |
| 260 | 33.94 | 55.9512034289 | 60.66 | 116.89 | 56.27 | 6522501 | 91.43815982 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742596200 | 94.42 | -0.9 | -0.94 | 95.05 | 95.1 | 93.86 | 4489324 |
| 1742509800 | 95.32 | -0.21 | -0.22 | 95.59 | 95.99 | 95.03 | 3088222 |
| 1742423400 | 95.53 | 0.14 | 0.15 | 95.48 | 96.2 | 94.7 | 4102963 |
| 1742337000 | 95.39 | -0.73 | -0.76 | 95.81 | 96.33 | 95.03 | 4313316 |
| 1742250600 | 96.12 | 1.49 | 1.57 | 94.5 | 96.52 | 94.5 | 5147258 |
| 1741991400 | 94.63 | 1.89 | 2.04 | 93.51 | 94.7 | 93.07 | 3839406 |
| 1741905000 | 92.74 | -1.8 | -1.90 | 94.46 | 95.23 | 92.61 | 5084146 |
| 1741818600 | 94.54 | -0.35 | -0.37 | 95.06 | 95.39 | 94.2 | 3771428 |
| 1741732200 | 94.89 | -1.16 | -1.21 | 96.36 | 96.57 | 94.37 | 6252879 |
| 1741645800 | 96.05 | -0.92 | -0.95 | 96.98 | 98.01 | 95.58 | 6613441 |
| 1741390200 | 96.97 | 0.63 | 0.65 | 96.58 | 97.42 | 95.84 | 4315461 |
| 1741303800 | 96.34 | -2.64 | -2.67 | 98.04 | 98.275 | 96.17 | 7146491 |
| 1741217400 | 98.98 | 1.18 | 1.21 | 96.96 | 99.125 | 96.88 | 4505308 |
| 1741131000 | 97.8 | -1.1 | -1.11 | 99.01 | 99.619 | 97.68 | 5437179 |
| 1741044600 | 98.9 | 0.49 | 0.50 | 98.47 | 99.55 | 98.355 | 5133091 |
| 1740785400 | 98.41 | 0.76 | 0.78 | 98.11 | 98.53 | 97.33 | 3894556 |
| 1740699000 | 97.65 | 0.41 | 0.42 | 97.21 | 98.19 | 97.0801 | 4789170 |
| 1740612600 | 97.24 | -0.47 | -0.48 | 97.99 | 98.11 | 96.98 | 5702734 |
| 1740526200 | 97.71 | 1.1 | 1.14 | 96.97 | 98.15 | 96.88 | 3863654 |
| 1740439800 | 96.61 | 0.34 | 0.35 | 96.38 | 97.13 | 95.835 | 3948776 |
| 1740180600 | 96.27 | -0.71 | -0.73 | 96.95 | 97.16 | 95.625 | 4863767 |
| 1740094200 | 96.98 | 0.61 | 0.63 | 96.35 | 97.13 | 95.92 | 3049709 |
| 1740007800 | 96.37 | 0.04 | 0.04 | 96.03 | 96.67 | 95.78 | 2829307 |
| 1739921400 | 96.33 | 0.4 | 0.42 | 95.85 | 96.7 | 95.67 | 2373231 |
| 1739575800 | 95.93 | -0.41 | -0.43 | 96.62 | 96.99 | 95.92 | 3498929 |
| 1739489400 | 96.34 | 0.87 | 0.91 | 95.4 | 96.53 | 95.06 | 4655320 |
| 1739403000 | 95.47 | -1 | -1.04 | 94.5 | 95.81 | 94.3807 | 4453851 |
| 1739316600 | 96.47 | 0.4 | 0.42 | 95.65 | 96.5 | 95.47 | 3312356 |
| 1739230200 | 96.07 | 0.13 | 0.14 | 95.98 | 96.26 | 95.22 | 2503731 |
| 1738971000 | 95.94 | -0.36 | -0.37 | 96.53 | 96.5582 | 95.48 | 4250017 |
| 1738884600 | 96.3 | 0.23 | 0.24 | 96.53 | 96.545 | 95.63 | 2683997 |
| 1738798200 | 96.07 | 1.43 | 1.51 | 95.66 | 96.23 | 94.74 | 3905530 |
| 1738711800 | 94.64 | 0.13 | 0.14 | 93.92 | 94.87 | 93.67 | 3277595 |
| 1738625400 | 94.51 | -0.31 | -0.33 | 93.83 | 94.97 | 93.09 | 5257110 |
| 1738366200 | 94.82 | -0.21 | -0.22 | 94.83 | 95.72 | 94.51 | 4533216 |
| 1738279800 | 95.03 | 1.25 | 1.33 | 95.14 | 95.75 | 94.18 | 5871296 |
| 1738193400 | 93.78 | -1.25 | -1.32 | 95.08 | 95.24 | 93.34 | 4515231 |
| 1738107000 | 95.03 | -1.01 | -1.05 | 95.73 | 95.77 | 94.685 | 3851790 |
| 1738020600 | 96.04 | 1.1 | 1.16 | 94.81 | 96.16 | 94.81 | 8832346 |
| 1737761400 | 94.94 | 0.94 | 1.00 | 94.42 | 95.53 | 94.29 | 3906695 |
| 1737675000 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1737588600 | 94 | -1.65 | -1.73 | 95.49 | 95.49 | 93.87 | 3367005 |
| 1737502200 | 95.65 | 1.79 | 1.91 | 94.49 | 95.685 | 94.49 | 4378296 |
| 1737156600 | 93.86 | -0.1 | -0.11 | 94.24 | 94.44 | 93.83 | 3905827 |
| 1737070200 | 93.96 | 2.12 | 2.31 | 92.1 | 93.97 | 91.82 | 4510567 |
| 1736983800 | 91.84 | 0.38 | 0.42 | 93.91 | 94.01 | 91.82 | 5538895 |
| 1736897400 | 91.46 | 0.85 | 0.94 | 90.91 | 91.63 | 90.71 | 5670224 |
| 1736811000 | 90.61 | 1.12 | 1.25 | 89.35 | 90.67 | 89.19 | 5101960 |
| 1736551800 | 89.49 | -2.23 | -2.43 | 90.14 | 90.49 | 89.455 | 8240992 |
| 1736379000 | 91.72 | 0.24 | 0.26 | 91.43 | 91.785 | 90.58 | 3734422 |
| 1736292600 | 91.48 | -0.79 | -0.86 | 92.74 | 93.05 | 91.24 | 6415951 |
| 1736206200 | 92.27 | -1.16 | -1.24 | 93.59 | 93.82 | 92.14 | 5073385 |
| 1735947000 | 93.43 | 1.14 | 1.24 | 92.42 | 93.6 | 92.17 | 4071655 |
| 1735860600 | 92.29 | -0.77 | -0.83 | 93.2 | 93.28 | 91.95 | 8444999 |
| 1735687800 | 93.06 | 0.78 | 0.85 | 93.08 | 93.26 | 92.205 | 5090045 |
| 1735601400 | 92.28 | -0.39 | -0.42 | 92.46 | 92.52 | 91.38 | 3999678 |
| 1735342200 | 92.67 | -0.93 | -0.99 | 93.1 | 93.76 | 92.46 | 4391011 |
| 1735255800 | 93.6 | 0.19 | 0.20 | 93.07 | 93.68 | 92.66 | 3958604 |
| 1735077840 | 93.41 | 0.62 | 0.67 | 92.54 | 93.5 | 92.425 | 2255213 |
| 1734996600 | 92.79 | 0.4 | 0.43 | 92.21 | 92.9 | 91.74 | 5845852 |
