Hot Features
프리미엄
ishares Bbb Rated Corporate Bond ETF (LQDB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.294846090341 | 84.79 | 85.26 | 84.77 | 1167 | 85.05783188 | SP |
| 4 | -1.84 | -2.11786372007 | 86.88 | 87.34 | 84.73 | 767 | 85.52883218 | SP |
| 12 | -2.06 | -2.36509758898 | 87.1 | 87.7545 | 84.73 | 940 | 86.34144204 | SP |
| 26 | 0.57 | 0.674795785486 | 84.47 | 89.02 | 84.435 | 1226 | 87.13831554 | SP |
| 52 | -1.15 | -1.33426151526 | 86.19 | 89.02 | 83.01 | 966 | 86.3561663 | SP |
| 156 | -15.93 | -15.7769634545 | 100.97 | 100.97 | 78.7528 | 4009 | 83.30198313 | SP |
| 260 | -15.3556 | -15.2950926136 | 100.3956 | 103.949 | 78.7528 | 3353 | 83.50742538 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735687800 | 84.92 | -0.22 | -0.26 | 85.26 | 85.26 | 84.77 | 1497 |
| 1735601400 | 85.1413 | 0.25 | 0.30 | 85.06 | 85.1413 | 84.93 | 1454 |
| 1735342200 | 84.8864 | -0.24 | -0.29 | 84.8864 | 84.8864 | 84.8864 | 157 |
| 1735255800 | 85.1296 | 0.08 | 0.10 | 84.79 | 85.1296 | 84.79 | 1559 |
| 1735077840 | 85.0447 | 0.16 | 0.19 | 84.73 | 85.0447 | 84.73 | 293 |
| 1734996600 | 84.8832 | -0.17 | -0.20 | 85.05 | 85.05 | 84.8106 | 666 |
| 1734737400 | 85.0527 | 0.23 | 0.27 | 85.06 | 85.0821 | 85.0527 | 845 |
| 1734651000 | 84.8214 | -0.32 | -0.37 | 84.95 | 84.95 | 84.8214 | 228 |
| 1734564600 | 85.1396 | -1.03 | -1.19 | 85.82 | 85.91 | 85.0985 | 2997 |
| 1734478200 | 86.1687 | -0.03 | -0.03 | 86.1 | 86.26 | 86.1 | 417 |
| 1734391800 | 86.195 | 0.09 | 0.10 | 86.14 | 86.195 | 86.09 | 525 |
| 1734132600 | 86.1086 | -0.33 | -0.39 | 86.37 | 86.37 | 86.1086 | 1285 |
| 1734046200 | 86.4414 | -0.4 | -0.46 | 86.65 | 86.65 | 86.4414 | 12 |
| 1733959800 | 86.844 | -0.16 | -0.18 | 87.11 | 87.11 | 86.844 | 5 |
| 1733873400 | 87.0032 | -0.04 | -0.04 | 86.93 | 87.0077 | 86.93 | 262 |
| 1733787000 | 87.0423 | -0.22 | -0.25 | 87.14 | 87.14 | 86.8 | 1021 |
| 1733527800 | 87.2611 | 0.18 | 0.21 | 87.34 | 87.34 | 87.18 | 529 |
| 1733441400 | 87.0777 | 0.01 | 0.01 | 86.88 | 87.0777 | 86.88 | 175 |
| 1733355000 | 87.0699 | 0.27 | 0.32 | 86.7 | 87.0699 | 86.7 | 115 |
| 1733268600 | 86.795 | -0.18 | -0.20 | 86.91 | 86.91 | 86.795 | 92 |
| 1733182200 | 86.9707 | -0.18 | -0.20 | 87.06 | 87.06 | 86.75 | 211 |
| 1732917840 | 87.1492 | 0.26 | 0.30 | 87.02 | 87.1492 | 87.02 | 656 |
| 1732750200 | 86.89 | 0.38 | 0.44 | 86.73 | 86.92 | 86.7043 | 2974 |
| 1732663800 | 86.5108 | -0.17 | -0.20 | 86.51 | 86.5108 | 86.51 | 99 |
| 1732577400 | 86.685 | 0.81 | 0.94 | 86.57 | 86.685 | 86.45 | 658 |
| 1732318200 | 85.8792 | -0.04 | -0.05 | 85.93 | 85.93 | 85.8153 | 396 |
| 1732231800 | 85.92 | 0.07 | 0.08 | 86.07 | 86.07 | 85.8111 | 4079 |
| 1732145400 | 85.8527 | -0.17 | -0.20 | 85.81 | 85.8527 | 85.81 | 13 |
| 1732059000 | 86.025 | 0.15 | 0.18 | 86.05 | 86.05 | 85.9801 | 727 |
| 1731972600 | 85.8739 | 0.11 | 0.13 | 85.685 | 85.8739 | 85.59 | 2613 |
| 1731713400 | 85.7639 | 0.02 | 0.03 | 85.52 | 85.7639 | 85.32 | 4862 |
| 1731627000 | 85.7394 | -0.01 | -0.01 | 85.89 | 85.92 | 85.7394 | 507 |
| 1731540600 | 85.7467 | -0.19 | -0.23 | 86.3 | 86.3 | 85.7467 | 270 |
| 1731454200 | 85.9403 | -0.61 | -0.71 | 86.22 | 86.22 | 85.9403 | 185 |
| 1731367800 | 86.5551 | -0.09 | -0.10 | 86.55 | 86.5551 | 86.55 | 13 |
| 1731108600 | 86.6454 | 0.21 | 0.25 | 86.58 | 86.74 | 86.58 | 446 |
| 1731022200 | 86.4326 | 0.73 | 0.85 | 85.85 | 86.4841 | 85.85 | 1108 |
| 1730935800 | 85.7032 | -0.76 | -0.88 | 85.57 | 85.7032 | 85.57 | 335 |
| 1730849400 | 86.46 | 0.5 | 0.58 | 85.95 | 86.46 | 85.8462 | 2336 |
| 1730763000 | 85.9643 | 0.42 | 0.50 | 86.04 | 86.04 | 85.86 | 1099 |
| 1730500200 | 85.5393 | -0.67 | -0.78 | 86.04 | 86.04 | 85.5219 | 148 |
| 1730413800 | 86.2094 | -0.09 | -0.11 | 86.19 | 86.2094 | 86.19 | 219 |
| 1730327400 | 86.301 | -0.09 | -0.10 | 86.59 | 86.59 | 86.301 | 305 |
| 1730241000 | 86.3882 | 0.09 | 0.10 | 86.01 | 86.3882 | 86.01 | 131 |
| 1730154600 | 86.2995 | -0.07 | -0.08 | 86.43 | 86.43 | 86.2601 | 325 |
| 1729895400 | 86.365 | -0.2 | -0.23 | 86.69 | 86.69 | 86.365 | 625 |
| 1729809000 | 86.5625 | 0.26 | 0.30 | 86.42 | 86.5625 | 86.42 | 164 |
| 1729722600 | 86.302 | -0.24 | -0.28 | 86.31 | 86.31 | 86.302 | 64 |
| 1729636200 | 86.545 | 0.01 | 0.01 | 86.59 | 86.59 | 86.44 | 1305 |
| 1729549800 | 86.5326 | -0.69 | -0.80 | 86.92 | 86.92 | 86.5326 | 294 |
| 1729290600 | 87.2274 | -0.08 | -0.09 | 87.37 | 87.449 | 87.2274 | 1358 |
| 1729204200 | 87.3062 | -0.41 | -0.47 | 87.43 | 87.43 | 87.2501 | 406 |
| 1729117800 | 87.7203 | 0.25 | 0.29 | 87.71 | 87.7545 | 87.71 | 6054 |
| 1729031400 | 87.4703 | 0.31 | 0.36 | 87.44 | 87.48 | 87.4 | 3514 |
| 1728945000 | 87.16 | -0.07 | -0.08 | 86.95 | 87.16 | 86.95 | 523 |
| 1728685800 | 87.2274 | 0 | 0.00 | 87.11 | 87.238 | 87.11 | 417 |
| 1728599400 | 87.2236 | 0 | 0.00 | 87.1 | 87.2236 | 87.0901 | 588 |
| 1728513000 | 87.2193 | -0.16 | -0.18 | 87.17 | 87.2253 | 87.1263 | 524 |
| 1728426600 | 87.3809 | 0.13 | 0.15 | 87.09 | 87.395 | 87.09 | 1692 |
| 1728340200 | 87.25 | -0.26 | -0.30 | 87.26 | 87.26 | 87.25 | 403 |
| 1728081000 | 87.5137 | -0.53 | -0.60 | 87.54 | 87.57 | 87.4815 | 2455 |
| 1727994600 | 88.046 | -0.3 | -0.34 | 88.18 | 88.18 | 88.046 | 468 |
| 1727908200 | 88.3444 | -0.12 | -0.13 | 88.08 | 88.4 | 88.08 | 295 |
