Hot Features
프리미엄
iShares S&P 100 (OEF)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.42 | -1.47835975651 | 298.98 | 299.445 | 289.33 | 214279 | 295.68295862 | SP |
| 4 | 5.1 | 1.76190147171 | 289.46 | 299.445 | 282.27 | 218069 | 291.7576899 | SP |
| 12 | 5.53 | 1.91329619763 | 289.03 | 299.445 | 282.27 | 209890 | 290.68977733 | SP |
| 26 | 30.1 | 11.3816834304 | 264.46 | 299.445 | 243.02 | 227070 | 278.09796454 | SP |
| 52 | 63.53 | 27.4985932563 | 231.03 | 299.445 | 228.59 | 219306 | 263.84056054 | SP |
| 156 | 89.47 | 43.6247501097 | 205.09 | 299.445 | 157.57 | 297151 | 211.24083654 | SP |
| 260 | 147.36 | 100.108695652 | 147.2 | 299.445 | 101.8696 | 336751 | 184.04077584 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 294.56 | -1.33 | -0.45 | 297.89999 | 298.92 | 294.24 | 249782 |
| 1738279800 | 295.89 | 0.6 | 0.20 | 295.57 | 296.75 | 293.42 | 320739 |
| 1738193400 | 295.29 | -1.36 | -0.46 | 295.91 | 296.02499 | 293.4975 | 172043 |
| 1738107000 | 296.64999 | 3.79 | 1.29 | 293.47 | 296.97 | 292.3754 | 157589 |
| 1738020600 | 292.86 | -5.16 | -1.73 | 290.02 | 293.32 | 289.33 | 219990 |
| 1737761400 | 298.02 | 1.18 | 0.40 | 298.98 | 299.445 | 297.12 | 201035 |
| 1737675000 | 296.83999 | 0 | 0.00 | 296.83999 | 296.83999 | 296.83999 | 0 |
| 1737588600 | 296.83999 | 2.38 | 0.81 | 296.04 | 297.33999 | 296.04 | 132936 |
| 1737502200 | 294.45999 | 2.25 | 0.77 | 293.16 | 294.45999 | 292.075 | 316729 |
| 1737156600 | 292.20999 | 3.43 | 1.19 | 292.45 | 293.08499 | 291.18 | 185237 |
| 1737070200 | 288.77999 | -2.16 | -0.74 | 291.49 | 291.49 | 288.52 | 146864 |
| 1736983800 | 290.94 | 6.15 | 2.16 | 288.62 | 291.21499 | 288.17 | 158139 |
| 1736897400 | 284.79 | -0.66 | -0.23 | 286.93 | 286.95 | 283.23 | 208598 |
| 1736811000 | 285.45 | -0.27 | -0.09 | 282.61 | 285.55 | 282.27 | 195642 |
| 1736551800 | 285.72 | -4.04 | -1.39 | 288.33 | 288.33 | 284.18 | 379019 |
| 1736379000 | 289.76 | 0.09 | 0.03 | 289.98 | 290.5 | 287.91 | 241900 |
| 1736292600 | 289.67 | -4.07 | -1.39 | 294.86 | 294.99 | 288.85 | 193360 |
| 1736206200 | 293.74 | 2.28 | 0.78 | 293.99 | 295.85 | 292.76 | 329260 |
| 1735947000 | 291.45999 | 3.39 | 1.18 | 289.45999 | 291.76 | 288.7047 | 148086 |
| 1735860600 | 288.07 | -0.78 | -0.27 | 290.06 | 291.14 | 285.69 | 417532 |
| 1735687800 | 288.85 | -1.59 | -0.55 | 291.1 | 291.2124 | 287.995 | 232283 |
| 1735601400 | 290.44 | -3.44 | -1.17 | 290.02999 | 292.14999 | 288.66 | 226092 |
| 1735342200 | 293.88 | -3.21 | -1.08 | 295.52 | 295.52 | 291.48 | 162142 |
| 1735255800 | 297.08999 | -0.42 | -0.14 | 296.47 | 297.76 | 295.6 | 109459 |
| 1735077840 | 297.51 | 3.92 | 1.34 | 294.35 | 297.51 | 294.27 | 100265 |
| 1734996600 | 293.58999 | 2.44 | 0.84 | 291.76 | 293.9097 | 290.20999 | 171753 |
| 1734737400 | 291.14999 | 2.76 | 0.96 | 286.89999 | 293.83999 | 286.01 | 322906 |
| 1734651000 | 288.39 | 0.66 | 0.23 | 291.08999 | 291.27 | 288.11 | 228033 |
| 1734564600 | 287.73 | -8.83 | -2.98 | 296.52999 | 297.76 | 287.5 | 286367 |
| 1734478200 | 296.56 | -1.54 | -0.52 | 295.94 | 296.73 | 295.3901 | 128078 |
| 1734391800 | 298.1 | 2.08 | 0.70 | 296.98 | 298.44 | 296.55 | 200959 |
| 1734132600 | 296.02 | 0.39 | 0.13 | 296.76 | 297.45 | 295 | 161554 |
| 1734046200 | 295.63 | -1.72 | -0.58 | 296.85 | 296.95 | 295.57 | 292318 |
| 1733959800 | 297.35 | 3.23 | 1.10 | 295.63 | 297.76 | 295.62 | 115071 |
| 1733873400 | 294.12 | -0.45 | -0.15 | 295.19 | 295.93939 | 293.85 | 97786 |
| 1733787000 | 294.57 | -1.37 | -0.46 | 295.52999 | 295.73 | 294.16 | 103151 |
| 1733527800 | 295.94 | 0.88 | 0.30 | 295.18 | 296.2786 | 295.08999 | 126958 |
| 1733441400 | 295.06 | 0.26 | 0.09 | 295.17 | 295.8299 | 294.7826 | 151771 |
| 1733355000 | 294.8 | 2.42 | 0.83 | 293.58 | 294.91 | 293.33499 | 166479 |
| 1733268600 | 292.38 | 0.71 | 0.24 | 291.66 | 292.39999 | 291.2201 | 106936 |
| 1733182200 | 291.67 | 1.52 | 0.52 | 290.97 | 291.99 | 290.95999 | 192261 |
| 1732917840 | 290.14999 | 1.69 | 0.59 | 288.56 | 290.77499 | 288.52999 | 54249 |
| 1732750200 | 288.45999 | -0.76 | -0.26 | 289.01 | 289.01 | 287.41 | 91250 |
| 1732663800 | 289.22 | 1.87 | 0.65 | 287.99 | 289.61 | 287.99 | 154617 |
| 1732577400 | 287.35 | 0.47 | 0.16 | 288.47 | 289.37 | 286.11 | 146327 |
| 1732318200 | 286.88 | 0.41 | 0.14 | 286.11 | 287.20209 | 285.77 | 881172 |
| 1732231800 | 286.47 | 0.44 | 0.15 | 287.24 | 287.58 | 283.25 | 244594 |
| 1732145400 | 286.02999 | -0.24 | -0.08 | 286.22 | 286.24 | 282.98 | 383623 |
| 1732059000 | 286.27 | 1.66 | 0.58 | 283.22 | 286.47 | 283 | 210083 |
| 1731972600 | 284.61 | 1.05 | 0.37 | 283.64999 | 285.283 | 283.23 | 220107 |
| 1731713400 | 283.56 | -4.16 | -1.45 | 285.89 | 285.89 | 282.4601 | 179101 |
| 1731627000 | 287.72 | -1.81 | -0.63 | 289.45 | 289.68 | 287.39 | 127121 |
| 1731540600 | 289.52999 | 0.34 | 0.12 | 289.14 | 290.29989 | 288 | 130228 |
| 1731454200 | 289.19 | -0.39 | -0.13 | 289.75 | 290.05 | 287.7901 | 249165 |
| 1731367800 | 289.58 | -0.32 | -0.11 | 290.39999 | 290.5 | 288.45999 | 182564 |
| 1731108600 | 289.89999 | 0.8 | 0.28 | 289.02999 | 290.395 | 288.89 | 272522 |
| 1731022200 | 289.1 | 2.91 | 1.02 | 287.08999 | 289.23899 | 287.08999 | 255952 |
| 1730935800 | 286.19 | 7.5 | 2.69 | 285.08999 | 286.43 | 283.43 | 257157 |
| 1730849400 | 278.69 | 2.91 | 1.06 | 276.16 | 278.85 | 276.13 | 125450 |
| 1730763000 | 275.77999 | -1.06 | -0.38 | 276.58 | 277.02 | 274.8301 | 251503 |
| 1730500200 | 276.83999 | 1.84 | 0.67 | 276.76 | 278.81 | 276.5 | 266865 |
