Hot Features
프리미엄
iShares Short Maturity Municipal Bond Active ETF (MEAR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0398724082935 | 50.16 | 50.32 | 50.11 | 134101 | 50.17610489 | SP |
| 4 | -0.01 | -0.0199242877067 | 50.19 | 50.37 | 50.11 | 117554 | 50.20828072 | SP |
| 12 | 0.19 | 0.380076015203 | 49.99 | 50.37 | 49.91 | 130766 | 50.09810961 | SP |
| 26 | -0.08 | -0.159172304019 | 50.26 | 50.45 | 49.91 | 120530 | 50.14365679 | SP |
| 52 | 0.08 | 0.159680638723 | 50.1 | 51.1 | 49.8801 | 102115 | 50.12427395 | SP |
| 156 | 0.36 | 0.722601364914 | 49.82 | 51.1 | 49.54 | 91954 | 49.92040855 | SP |
| 260 | 0.2 | 0.400160064026 | 49.98 | 51.1 | 46.39 | 74204 | 49.96111056 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 50.14 | -0.05 | -0.10 | 50.2 | 50.2 | 50.11 | 113275 |
| 1741818600 | 50.19 | 0.01 | 0.02 | 50.21 | 50.21 | 50.16 | 137638 |
| 1741732200 | 50.18 | 0.02 | 0.04 | 50.24 | 50.24 | 50.175 | 178324 |
| 1741645800 | 50.16 | -0.04 | -0.08 | 50.25 | 50.32 | 50.15 | 108000 |
| 1741390200 | 50.2 | 0.05 | 0.10 | 50.16 | 50.21 | 50.1454 | 137028 |
| 1741303800 | 50.15 | -0.05 | -0.09 | 50.23 | 50.23 | 50.15 | 96059 |
| 1741217400 | 50.195 | -0.02 | -0.03 | 50.15 | 50.21 | 50.15 | 105706 |
| 1741131000 | 50.21 | 0.02 | 0.05 | 50.21 | 50.22 | 50.17 | 140574 |
| 1741044600 | 50.185 | -0.18 | -0.35 | 50.16 | 50.2 | 50.16 | 116869 |
| 1740785400 | 50.36 | 0.08 | 0.16 | 50.32 | 50.37 | 50.3 | 118588 |
| 1740699000 | 50.28 | -0.03 | -0.06 | 50.25 | 50.305 | 50.25 | 128428 |
| 1740612600 | 50.31 | 0.04 | 0.08 | 50.28 | 50.32 | 50.26 | 52958 |
| 1740526200 | 50.27 | 0.01 | 0.02 | 50.3 | 50.3 | 50.25 | 123410 |
| 1740439800 | 50.26 | 0.02 | 0.04 | 50.2 | 50.26 | 50.2 | 100363 |
| 1740180600 | 50.24 | 0.05 | 0.10 | 50.19 | 50.25 | 50.19 | 136383 |
| 1740094200 | 50.19 | 0 | 0.00 | 50.2 | 50.21 | 50.1634 | 108564 |
| 1740007800 | 50.19 | 0.03 | 0.07 | 50.19 | 50.19 | 50.15 | 59976 |
| 1739921400 | 50.155 | 0.01 | 0.01 | 50.15 | 50.19 | 50.15 | 89878 |
| 1739575800 | 50.15 | 0.01 | 0.02 | 50.19 | 50.1999 | 50.13 | 185276 |
| 1739489400 | 50.14 | 0.03 | 0.06 | 50.16 | 50.2 | 50.11 | 80018 |
| 1739403000 | 50.11 | -0.05 | -0.10 | 50.12 | 50.15 | 50.1 | 108464 |
| 1739316600 | 50.16 | -0.04 | -0.08 | 50.2 | 50.2 | 50.15 | 125447 |
| 1739230200 | 50.2 | 0.11 | 0.22 | 50.17 | 50.2 | 50.15 | 133712 |
| 1738971000 | 50.09 | -0.07 | -0.14 | 50.04 | 50.15 | 50.04 | 85596 |
| 1738884600 | 50.16 | 0.02 | 0.04 | 50.16 | 50.1664 | 50.12 | 114200 |
| 1738798200 | 50.14 | 0.01 | 0.02 | 50.16 | 50.16 | 50.14 | 85715 |
| 1738711800 | 50.13 | 0.05 | 0.10 | 50.16 | 50.16 | 50.06 | 74740 |
| 1738625400 | 50.08 | -0.13 | -0.26 | 50.02 | 50.09 | 50.02 | 126914 |
| 1738366200 | 50.21 | 0.02 | 0.04 | 50.22 | 50.22 | 50.17 | 146432 |
| 1738279800 | 50.19 | 0.02 | 0.04 | 50.18 | 50.24 | 50.1535 | 133750 |
| 1738193400 | 50.17 | 0.04 | 0.08 | 50.21 | 50.21 | 50.12 | 57766 |
| 1738107000 | 50.13 | -0.02 | -0.04 | 50.12 | 50.16 | 50.12 | 75912 |
| 1738020600 | 50.15 | 0.04 | 0.08 | 50.18 | 50.18 | 50.11 | 91219 |
| 1737761400 | 50.11 | 0.01 | 0.02 | 50.11 | 50.12 | 50.09 | 127889 |
| 1737675000 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1737588600 | 50.1 | 0.03 | 0.06 | 50.12 | 50.12 | 50.085 | 195510 |
| 1737502200 | 50.07 | 0.03 | 0.06 | 50.08 | 50.08 | 50.06 | 207740 |
| 1737156600 | 50.04 | 0.02 | 0.03 | 50.05 | 50.06 | 50.03 | 94440 |
| 1737070200 | 50.025 | 0.03 | 0.07 | 49.99 | 50.04 | 49.99 | 65550 |
| 1736983800 | 49.99 | 0.02 | 0.04 | 50.06 | 50.06 | 49.99 | 111832 |
| 1736897400 | 49.97 | -0.03 | -0.06 | 49.98 | 50.02 | 49.97 | 128270 |
| 1736811000 | 50 | 0.02 | 0.04 | 49.93 | 50.0101 | 49.93 | 113164 |
| 1736551800 | 49.98 | -0.04 | -0.07 | 50.02 | 50.02 | 49.98 | 266130 |
| 1736379000 | 50.015 | -0.01 | -0.01 | 50 | 50.0399 | 50 | 177987 |
| 1736292600 | 50.02 | -0.02 | -0.04 | 50.04 | 50.04 | 50.01 | 160410 |
| 1736206200 | 50.04 | 0.02 | 0.04 | 50.05 | 50.05 | 50.01 | 224298 |
| 1735947000 | 50.02 | 0.05 | 0.10 | 50.04 | 50.04 | 49.991 | 91520 |
| 1735860600 | 49.97 | 0.02 | 0.04 | 49.99 | 50 | 49.96 | 324064 |
| 1735687800 | 49.95 | -0.04 | -0.08 | 49.96 | 49.98 | 49.95 | 215743 |
| 1735601400 | 49.99 | 0.04 | 0.08 | 49.91 | 49.99 | 49.91 | 263638 |
| 1735342200 | 49.95 | -0.01 | -0.02 | 49.92 | 49.97 | 49.9 | 88791 |
| 1735255800 | 49.96 | -0.01 | -0.01 | 49.93 | 49.96 | 49.91 | 170082 |
| 1735077840 | 49.965 | 0.03 | 0.06 | 49.92 | 49.99 | 49.92 | 121679 |
| 1734996600 | 49.935 | -0.03 | -0.06 | 50 | 50 | 49.93 | 132097 |
| 1734737400 | 49.965 | 0.03 | 0.05 | 49.99 | 50 | 49.93 | 126592 |
| 1734651000 | 49.94 | -0.05 | -0.10 | 49.99 | 49.99 | 49.91 | 127835 |
| 1734564600 | 49.99 | -0.15 | -0.30 | 50.04 | 50.04 | 49.96 | 140702 |
| 1734478200 | 50.14 | -0.02 | -0.04 | 50.16 | 50.16 | 50.14 | 74515 |
| 1734391800 | 50.16 | 0.02 | 0.04 | 50.12 | 50.17 | 50.12 | 104467 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
