Hot Features
프리미엄
iShares US Technology ETF (IYW)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.79 | -1.69306389951 | 164.79 | 167.3 | 161 | 465680 | 166.31497195 | SP |
| 4 | -4.83 | -2.89516274051 | 166.83 | 167.3 | 155.3 | 649232 | 161.6669043 | SP |
| 12 | 3.77 | 2.38260759654 | 158.23 | 167.3 | 154.5701 | 679057 | 161.76142854 | SP |
| 26 | 12.5 | 8.36120401338 | 149.5 | 167.3 | 137.08 | 687074 | 155.72499092 | SP |
| 52 | 33.92 | 26.4834478451 | 128.08 | 167.3 | 124.32 | 800368 | 146.13229542 | SP |
| 156 | 64.76 | 66.5981077746 | 97.24 | 167.3 | 69.49 | 721137 | 114.84991993 | SP |
| 260 | -94.9 | -36.9404437524 | 256.9 | 331.72 | 69.49 | 602708 | 118.02778064 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 161.55 | -4.34 | -2.62 | 166.09 | 166.26 | 161.41999 | 593440 |
| 1740094200 | 165.88999 | -0.77 | -0.46 | 166.41999 | 166.55869 | 164.1 | 482612 |
| 1740007800 | 166.66 | -0.13 | -0.08 | 166.75 | 167.3 | 165.3 | 506073 |
| 1739921400 | 166.79 | 0.92 | 0.55 | 166.8 | 167.125 | 165.635 | 455879 |
| 1739575800 | 165.87 | 0.87 | 0.53 | 164.79 | 166.03 | 164.56 | 418157 |
| 1739489400 | 165 | 2.56 | 1.58 | 162.78 | 165.1 | 162.71 | 491789 |
| 1739403000 | 162.44 | -0.19 | -0.12 | 160.41999 | 162.61 | 160.3 | 575872 |
| 1739316600 | 162.63 | -0.03 | -0.02 | 161.75 | 163.38999 | 161.75 | 465854 |
| 1739230200 | 162.66 | 2.26 | 1.41 | 161.71 | 163.114 | 161.71 | 387566 |
| 1738971000 | 160.4 | -1.54 | -0.95 | 162.79 | 163.415 | 159.99 | 591758 |
| 1738884600 | 161.94 | 0.72 | 0.45 | 161.18 | 162.1574 | 160.78 | 563117 |
| 1738798200 | 161.22 | 1.35 | 0.84 | 159.425 | 161.25 | 158.935 | 1056828 |
| 1738711800 | 159.87 | 2.31 | 1.47 | 158.11 | 160.1638 | 158.11 | 752130 |
| 1738625400 | 157.56 | -2.11 | -1.32 | 156.03 | 158.6427 | 155.3 | 802648 |
| 1738366200 | 159.66999 | -0.73 | -0.46 | 162.13999 | 163.13999 | 159.19 | 636041 |
| 1738279800 | 160.4 | -0.07 | -0.04 | 159.9 | 161.255 | 158.5 | 698973 |
| 1738193400 | 160.47 | -1.39 | -0.86 | 161.41 | 161.41 | 158.75 | 444100 |
| 1738107000 | 161.86 | 4.73 | 3.01 | 158.36 | 162.27 | 156.69999 | 1151526 |
| 1738020600 | 157.13 | -7.56 | -4.59 | 157.22 | 159.4383 | 155.58 | 1190653 |
| 1737761400 | 164.69 | -1.17 | -0.71 | 166.83 | 166.83 | 164.16999 | 663838 |
| 1737675000 | 165.86 | 0 | 0.00 | 165.86 | 165.86 | 165.86 | 0 |
| 1737588600 | 165.86 | 3.49 | 2.15 | 164.36 | 166.21 | 164.36 | 1049571 |
| 1737502200 | 162.37 | 1.08 | 0.67 | 161.84 | 162.8 | 160.3741 | 1037107 |
| 1737156600 | 161.29 | 2.56 | 1.61 | 161.94999 | 161.94999 | 160.32 | 338688 |
| 1737070200 | 158.72999 | -1.43 | -0.89 | 161.44 | 161.44 | 158.63 | 639834 |
| 1736983800 | 160.16 | 3.56 | 2.27 | 158.88 | 160.6291 | 158.55 | 420386 |
| 1736897400 | 156.6 | 0.04 | 0.03 | 157.68 | 158.1 | 155.43 | 593089 |
| 1736811000 | 156.56 | -1.29 | -0.82 | 155.28 | 156.66999 | 154.5701 | 652465 |
| 1736551800 | 157.85 | -3.19 | -1.98 | 158.88 | 159.1484 | 156.65 | 1296931 |
| 1736379000 | 161.04 | -0.06 | -0.04 | 161.01 | 161.6561 | 159.41 | 531223 |
| 1736292600 | 161.1 | -3.77 | -2.29 | 165.44 | 165.44 | 160.58 | 1172780 |
| 1736206200 | 164.87 | 2.5 | 1.54 | 164.54 | 166.35319 | 164.2001 | 610944 |
| 1735947000 | 162.37 | 2.82 | 1.77 | 160.8 | 162.46 | 160.43 | 789347 |
| 1735860600 | 159.55 | 0.03 | 0.02 | 160.69 | 161.44 | 157.87289 | 1848665 |
| 1735687800 | 159.52 | -1.48 | -0.92 | 161.27 | 161.485 | 159.05 | 721313 |
| 1735601400 | 161 | -1.96 | -1.20 | 160.62 | 162.38999 | 159.69999 | 477942 |
| 1735342200 | 162.96 | -2.46 | -1.49 | 164.41 | 164.41 | 161.32 | 350684 |
| 1735255800 | 165.41999 | 0.06 | 0.04 | 164.94 | 165.94999 | 164.28 | 410261 |
| 1735077840 | 165.36 | 1.65 | 1.01 | 164.09 | 165.38 | 164.01499 | 288900 |
| 1734996600 | 163.71 | 1.69 | 1.04 | 162.49 | 163.7794 | 161.53 | 691496 |
| 1734737400 | 162.02 | 2.48 | 1.55 | 158.09 | 163.27 | 157.9 | 571737 |
| 1734651000 | 159.54 | -0.05 | -0.03 | 161.21 | 161.63999 | 159.37 | 940684 |
| 1734564600 | 159.59 | -5.58 | -3.38 | 165.63999 | 166.13 | 159.13999 | 650394 |
| 1734478200 | 165.16999 | -1.06 | -0.64 | 165.01 | 165.875 | 164.28 | 401233 |
| 1734391800 | 166.22999 | 1.94 | 1.18 | 164.77269 | 166.4699 | 164.41 | 385355 |
| 1734132600 | 164.29 | -0.01 | -0.01 | 165.62 | 166.03 | 163.29 | 704327 |
| 1734046200 | 164.3 | -0.91 | -0.55 | 164.15 | 165.01 | 163.77 | 344053 |
| 1733959800 | 165.21 | 2.86 | 1.76 | 163.9 | 165.65 | 163.41999 | 455443 |
| 1733873400 | 162.35 | -1.8 | -1.10 | 163.97 | 164.74 | 161.77 | 689239 |
| 1733787000 | 164.15 | -1.28 | -0.77 | 164.85 | 165.21 | 163.6736 | 592767 |
| 1733527800 | 165.43 | 0.86 | 0.52 | 164.88 | 165.91999 | 164.88 | 349217 |
| 1733441400 | 164.57 | -0.96 | -0.58 | 165.57 | 165.57 | 164.4 | 439488 |
| 1733355000 | 165.53 | 3.42 | 2.11 | 164.16 | 165.57499 | 163.84 | 1171152 |
| 1733268600 | 162.11 | 1.09 | 0.68 | 160.3373 | 162.13999 | 160.2619 | 602666 |
| 1733182200 | 161.02 | 1.69 | 1.06 | 159.44 | 161.61 | 159.44 | 1948468 |
| 1732917840 | 159.33 | 1.39 | 0.88 | 158.22999 | 159.63 | 158.0445 | 165800 |
| 1732750200 | 157.94 | -1.9 | -1.19 | 158.83 | 158.83 | 156.44 | 433473 |
| 1732663800 | 159.84 | 0.77 | 0.48 | 159.72 | 160.37 | 159.25 | 425303 |
| 1732577400 | 159.07 | 0.02 | 0.01 | 160.28 | 160.62 | 158.2303 | 637185 |
| 1732318200 | 159.05 | 0.08 | 0.05 | 158.8 | 159.31 | 158.13999 | 315187 |
