Hot Features
프리미엄
iShares iBoxx Dollar Investment Grade Corporate Bond (LQD)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 1.00403490663 | 106.57 | 108.345 | 106.36 | 21025718 | 107.32869469 | SP |
| 4 | 0.24 | 0.223463687151 | 107.4 | 108.425 | 106.36 | 21245405 | 107.54114201 | SP |
| 12 | -2.15 | -1.95828399672 | 109.79 | 110.93 | 104.9412 | 21209371 | 107.72592503 | SP |
| 26 | -3.53 | -3.17531708195 | 111.17 | 114.07 | 104.9412 | 23314106 | 109.76720931 | SP |
| 52 | -0.2 | -0.185459940653 | 107.84 | 114.07 | 104.14 | 24636133 | 108.69547069 | SP |
| 156 | -15.61 | -12.6653144016 | 123.25 | 125.835 | 98.24 | 22365446 | 108.49112367 | SP |
| 260 | -23.48 | -17.9072605247 | 131.12 | 139.38 | 98.24 | 19247178 | 115.72154217 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 107.61 | 0.06 | 0.06 | 107.51 | 107.77 | 107.4 | 25974906 |
| 1739921400 | 107.55 | -0.44 | -0.41 | 107.85 | 107.96 | 107.4728 | 17177754 |
| 1739575800 | 107.99 | 0.42 | 0.39 | 108.13 | 108.345 | 107.99 | 14709427 |
| 1739489400 | 107.57 | 0.83 | 0.78 | 107.32 | 107.76 | 107.28 | 20735119 |
| 1739403000 | 106.74 | -0.58 | -0.54 | 106.57 | 106.87 | 106.36 | 29158830 |
| 1739316600 | 107.32 | -0.24 | -0.22 | 107.23 | 107.4 | 107.2 | 19459225 |
| 1739230200 | 107.56 | 0.03 | 0.03 | 107.63 | 107.845 | 107.45 | 14988960 |
| 1738971000 | 107.53 | -0.47 | -0.44 | 107.64 | 107.715 | 107.4005 | 23907354 |
| 1738884600 | 108 | -0.2 | -0.18 | 108.13 | 108.285 | 107.89 | 22382331 |
| 1738798200 | 108.2 | 0.75 | 0.70 | 108.04 | 108.425 | 107.77 | 29816916 |
| 1738711800 | 107.45 | 0.21 | 0.20 | 106.98 | 107.5667 | 106.94 | 25078654 |
| 1738625400 | 107.24 | -0.22 | -0.20 | 107.36 | 107.68 | 107.015 | 20823012 |
| 1738366200 | 107.46 | -0.35 | -0.32 | 107.9 | 108.02 | 107.24 | 27313651 |
| 1738279800 | 107.81 | 0.24 | 0.22 | 107.86 | 108.005 | 107.66 | 23086335 |
| 1738193400 | 107.57 | -0.14 | -0.13 | 107.89 | 107.92 | 107.23 | 22702610 |
| 1738107000 | 107.71 | -0.15 | -0.14 | 107.58 | 107.77 | 107.475 | 20935351 |
| 1738020600 | 107.86 | 0.74 | 0.69 | 107.65 | 107.89 | 107.505 | 19166508 |
| 1737761400 | 107.12 | 0.06 | 0.06 | 106.87 | 107.24 | 106.76 | 12857354 |
| 1737675000 | 107.06 | 0 | 0.00 | 107.06 | 107.06 | 107.06 | 0 |
| 1737588600 | 107.06 | -0.34 | -0.32 | 107.4 | 107.51 | 107.05 | 17993427 |
| 1737502200 | 107.4 | 0.62 | 0.58 | 107.23 | 107.42 | 107.115 | 19925853 |
| 1737156600 | 106.78 | 0.09 | 0.08 | 106.98 | 107.01 | 106.71 | 18137766 |
| 1737070200 | 106.69 | 0.21 | 0.20 | 106.43 | 106.905 | 106.205 | 23032556 |
| 1736983800 | 106.48 | 1.26 | 1.20 | 106.42 | 106.64 | 106.2249 | 31201621 |
| 1736897400 | 105.22 | 0.12 | 0.11 | 105.2 | 105.28 | 104.9412 | 26555185 |
| 1736811000 | 105.1 | -0.3 | -0.28 | 105.35 | 105.37 | 105.03 | 18833339 |
| 1736551800 | 105.4 | -0.61 | -0.58 | 105.35 | 105.735 | 105.2242 | 24297048 |
| 1736379000 | 106.01 | 0.17 | 0.16 | 105.71 | 106.11 | 105.625 | 29851672 |
| 1736292600 | 105.84 | -0.49 | -0.46 | 106.19 | 106.31 | 105.67 | 25080307 |
| 1736206200 | 106.33 | -0.27 | -0.25 | 106.52 | 106.59 | 106.27 | 22396638 |
| 1735947000 | 106.6 | -0.25 | -0.23 | 107 | 107.07 | 106.535 | 22217459 |
| 1735860600 | 106.85 | 0.01 | 0.01 | 107.12 | 107.31 | 106.615 | 19197818 |
| 1735687800 | 106.84 | -0.27 | -0.25 | 107.29 | 107.385 | 106.665 | 10568775 |
| 1735601400 | 107.11 | 0.46 | 0.43 | 107.03 | 107.18 | 106.965 | 9062160 |
| 1735342200 | 106.65 | -0.45 | -0.42 | 106.91 | 107.035 | 106.61 | 12967868 |
| 1735255800 | 107.1 | 0.1 | 0.09 | 106.5 | 107.14 | 106.5 | 12454764 |
| 1735077840 | 107 | 0.33 | 0.31 | 106.46 | 107.01 | 106.418 | 6215326 |
| 1734996600 | 106.67 | -0.31 | -0.29 | 107.01 | 107.08 | 106.55 | 12908502 |
| 1734737400 | 106.98 | 0.42 | 0.39 | 107.09 | 107.47 | 106.81 | 25675681 |
| 1734651000 | 106.56 | -0.58 | -0.54 | 106.86 | 106.995 | 106.33 | 40477094 |
| 1734564600 | 107.14 | -1.73 | -1.59 | 108.36 | 108.59 | 107.05 | 36753859 |
| 1734478200 | 108.87 | 0.01 | 0.01 | 108.84 | 109.02 | 108.75 | 29029981 |
| 1734391800 | 108.86 | 0.14 | 0.13 | 109.03 | 109.06 | 108.7 | 16703526 |
| 1734132600 | 108.72 | -0.61 | -0.56 | 109.18 | 109.19 | 108.65 | 12922400 |
| 1734046200 | 109.33 | -0.62 | -0.56 | 109.69 | 109.72 | 109.25 | 24152372 |
| 1733959800 | 109.95 | -0.3 | -0.27 | 110.45 | 110.59 | 109.93 | 23600387 |
| 1733873400 | 110.25 | -0.17 | -0.15 | 110.17 | 110.4 | 110.105 | 19093787 |
| 1733787000 | 110.42 | -0.28 | -0.25 | 110.54 | 110.6 | 110.33 | 21102408 |
| 1733527800 | 110.7 | 0.25 | 0.23 | 110.92 | 110.93 | 110.435 | 16476916 |
| 1733441400 | 110.45 | -0.03 | -0.03 | 110.21 | 110.54 | 110.17 | 16651699 |
| 1733355000 | 110.48 | 0.53 | 0.48 | 109.75 | 110.59 | 109.7 | 21398526 |
| 1733268600 | 109.95 | -0.39 | -0.35 | 110.46 | 110.54 | 109.89 | 27147308 |
| 1733182200 | 110.34 | -0.21 | -0.19 | 110.35 | 110.43 | 109.81 | 33389821 |
| 1732917840 | 110.55 | 0.68 | 0.62 | 110.34 | 110.57 | 110.29 | 11838705 |
| 1732750200 | 109.87 | 0.4 | 0.37 | 109.79 | 109.98 | 109.555 | 23059260 |
| 1732663800 | 109.47 | -0.28 | -0.26 | 109.49 | 109.515 | 109.11 | 25604960 |
| 1732577400 | 109.75 | 1.35 | 1.25 | 109.56 | 109.81 | 109.4201 | 20177991 |
| 1732318200 | 108.4 | 0.1 | 0.09 | 108.48 | 108.59 | 108.22 | 12496540 |
| 1732231800 | 108.3 | -0.13 | -0.12 | 108.47 | 108.75 | 108.205 | 22331801 |
| 1732145400 | 108.43 | -0.26 | -0.24 | 108.31 | 108.5999 | 108.27 | 23356580 |
