Hot Features
프리미엄
iShares MSCI Japan Small Cap (SCJ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 1.09691573106 | 77.49 | 78.26 | 75.8 | 29302 | 77.0645446 | SP |
| 4 | 2.68 | 3.54216230505 | 75.66 | 78.26 | 74.65 | 35057 | 76.18733697 | SP |
| 12 | 6.27 | 8.69987512141 | 72.07 | 78.26 | 70.63 | 28883 | 74.64904053 | SP |
| 26 | 0.64 | 0.823680823681 | 77.7 | 79.99 | 70.63 | 43183 | 75.08314064 | SP |
| 52 | 3.87 | 5.19672351282 | 74.47 | 79.99 | 66.23 | 40306 | 74.19171212 | SP |
| 156 | 10.2 | 14.9691810977 | 68.14 | 79.99 | 55.92 | 26757 | 71.23643139 | SP |
| 260 | 28.18 | 56.1802232855 | 50.16 | 87.5 | 49.1019 | 19435 | 71.78917461 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 78.34 | 0.94 | 1.21 | 77.82 | 78.37 | 77.67 | 55643 |
| 1741905000 | 77.4 | 0.11 | 0.14 | 77.32 | 77.49 | 77.15 | 30536 |
| 1741818600 | 77.29 | 1.33 | 1.75 | 76.9 | 77.3 | 76.69 | 34983 |
| 1741732200 | 75.96 | -0.63 | -0.82 | 76.19 | 76.26 | 75.8 | 13706 |
| 1741645800 | 76.59 | -1.16 | -1.49 | 76.98 | 77.04 | 76.29 | 41733 |
| 1741390200 | 77.75 | 0.87 | 1.13 | 77.49 | 77.7704 | 77.39 | 23657 |
| 1741303800 | 76.88 | 0.05 | 0.06 | 77.02 | 77.43 | 76.87 | 80781 |
| 1741217400 | 76.8344 | 1.49 | 1.98 | 76.17 | 76.8799 | 76.17 | 35583 |
| 1741131000 | 75.34 | -0.7 | -0.92 | 75.48 | 75.8739 | 75.14 | 22915 |
| 1741044600 | 76.04 | 1 | 1.33 | 76.03 | 76.27 | 75.8701 | 39353 |
| 1740785400 | 75.04 | -0.6 | -0.79 | 74.82 | 75.11 | 74.65 | 31729 |
| 1740699000 | 75.64 | -0.12 | -0.16 | 76.01 | 76.01 | 75.29 | 115769 |
| 1740612600 | 75.76 | -0.09 | -0.12 | 75.71 | 76.0224 | 75.66 | 11706 |
| 1740526200 | 75.85 | 0.5 | 0.66 | 75.94 | 76 | 75.66 | 23662 |
| 1740439800 | 75.35 | -0.28 | -0.38 | 75.42 | 75.56 | 75.2601 | 12951 |
| 1740180600 | 75.6339 | -0.22 | -0.29 | 75.77 | 75.814 | 75.62 | 6262 |
| 1740094200 | 75.8533 | 0.15 | 0.20 | 75.85 | 75.8644 | 75.68 | 4108 |
| 1740007800 | 75.7 | -0.15 | -0.19 | 75.51 | 75.7 | 75.39 | 11646 |
| 1739921400 | 75.845 | 0.16 | 0.22 | 75.81 | 75.95 | 75.68 | 86566 |
| 1739575800 | 75.68 | 0.15 | 0.20 | 75.66 | 75.75 | 75.61 | 36536 |
| 1739489400 | 75.53 | 1.01 | 1.36 | 75.08 | 75.54 | 75.0372 | 21340 |
| 1739403000 | 74.52 | -0.83 | -1.10 | 74.37 | 74.57 | 74.18 | 19255 |
| 1739316600 | 75.35 | -0.07 | -0.09 | 75.15 | 75.51 | 75.14 | 55592 |
| 1739230200 | 75.42 | 0.32 | 0.43 | 75.44 | 75.61 | 75.33 | 52452 |
| 1738971000 | 75.1 | -0.52 | -0.69 | 75.44 | 75.51 | 74.9 | 32840 |
| 1738884600 | 75.62 | 0.79 | 1.05 | 75.39 | 75.68 | 75.39 | 30236 |
| 1738798200 | 74.831 | 0.68 | 0.92 | 74.4 | 74.9099 | 74.39 | 40672 |
| 1738711800 | 74.15 | 0.43 | 0.58 | 73.55 | 74.23 | 73.55 | 33839 |
| 1738625400 | 73.72 | -0.73 | -0.98 | 73.68 | 74.1163 | 73.57 | 25258 |
| 1738366200 | 74.45 | -0.87 | -1.16 | 74.9 | 75.2 | 74.45 | 14083 |
| 1738279800 | 75.3214 | 1.32 | 1.79 | 75.16 | 75.48 | 75.02 | 24285 |
| 1738193400 | 74 | -0.1 | -0.13 | 74.12 | 74.35 | 74 | 10522 |
| 1738107000 | 74.1 | 0.22 | 0.30 | 74.18 | 74.24 | 73.93 | 21460 |
| 1738020600 | 73.88 | 0.12 | 0.16 | 73.87 | 74.13 | 73.81 | 5549 |
| 1737761400 | 73.76 | 1.14 | 1.57 | 73.26 | 73.88 | 73.26 | 12284 |
| 1737675000 | 72.6206 | 0 | 0.00 | 72.6206 | 72.6206 | 72.6206 | 0 |
| 1737588600 | 72.6206 | -0.28 | -0.38 | 72.83 | 72.8399 | 72.6206 | 9954 |
| 1737502200 | 72.9 | 0.88 | 1.22 | 72.87 | 72.98 | 72.63 | 24490 |
| 1737156600 | 72.0237 | 0.29 | 0.41 | 72.13 | 72.16 | 71.951 | 5134 |
| 1737070200 | 71.73 | 0.13 | 0.18 | 71.75 | 71.85 | 71.5 | 6538 |
| 1736983800 | 71.6 | 0.68 | 0.96 | 71.85 | 71.85 | 71.38 | 33713 |
| 1736897400 | 70.9192 | -0.49 | -0.69 | 71.04 | 71.04 | 70.63 | 26854 |
| 1736811000 | 71.41 | 0.23 | 0.32 | 70.94 | 71.43 | 70.83 | 27565 |
| 1736551800 | 71.1793 | -1.18 | -1.63 | 71.4 | 71.69 | 71.15 | 62747 |
| 1736379000 | 72.36 | -0.34 | -0.47 | 72.18 | 72.39 | 72 | 31317 |
| 1736292600 | 72.7 | -0.61 | -0.83 | 72.98 | 73.1345 | 72.67 | 33793 |
| 1736206200 | 73.31 | 0.19 | 0.26 | 73.24 | 73.53 | 73.19 | 27801 |
| 1735947000 | 73.12 | 0.03 | 0.04 | 72.9 | 73.415 | 72.8356 | 34742 |
| 1735860600 | 73.09 | -0.06 | -0.08 | 73.16 | 73.46 | 72.95 | 45741 |
| 1735687800 | 73.15 | 0.03 | 0.04 | 73.16 | 73.41 | 73.0528 | 33438 |
| 1735601400 | 73.12 | -0.15 | -0.20 | 73.11 | 73.255 | 72.8586 | 5121 |
| 1735342200 | 73.27 | 0.25 | 0.34 | 73.39 | 73.55 | 73.27 | 10500 |
| 1735255800 | 73.02 | 0.56 | 0.77 | 72.67 | 73.07 | 72.6 | 31813 |
| 1735077840 | 72.46 | -0.06 | -0.08 | 72.46 | 72.53 | 72.37 | 15092 |
| 1734996600 | 72.52 | 0.09 | 0.12 | 72.29 | 72.58 | 72.03 | 8012 |
| 1734737400 | 72.43 | -0.01 | -0.01 | 72.07 | 73.0446 | 72.07 | 13155 |
| 1734651000 | 72.44 | -0.02 | -0.03 | 72.8 | 72.8 | 72.23 | 20530 |
| 1734564600 | 72.46 | -1.18 | -1.60 | 73.9 | 73.95 | 72.36 | 37371 |
| 1734478200 | 73.64 | -0.82 | -1.10 | 73.72 | 74 | 73.63 | 30766 |
| 1734391800 | 74.46 | -0.49 | -0.65 | 74.45 | 74.59 | 74.42 | 5807 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
