Hot Features
프리미엄
iShares MSCI USA ESG Select (SUSA)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.76 | 2.26861745849 | 121.66 | 124.385 | 119.32 | 145453 | 121.64626015 | SP |
| 4 | 3.63 | 3.00521566355 | 120.79 | 124.7899 | 119.32 | 100560 | 122.21648737 | SP |
| 12 | 3.56 | 2.94555684263 | 120.86 | 127.15 | 118 | 77429 | 123.07038575 | SP |
| 26 | 8.49 | 7.32338480117 | 115.93 | 127.15 | 107.36 | 65952 | 120.01259768 | SP |
| 52 | 25.2 | 25.3981052207 | 99.22 | 127.15 | 98.84 | 100093 | 109.71817887 | SP |
| 156 | 23.14 | 22.8475513428 | 101.28 | 127.15 | 73.86 | 216559 | 93.74800088 | SP |
| 260 | -14.04 | -10.1401126679 | 138.46 | 162.52 | 73.86 | 190177 | 96.36250344 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 124.42 | 1.05 | 0.85 | 124.58 | 124.8805 | 124.252 | 107152 |
| 1737070200 | 123.37 | 0.19 | 0.15 | 123.53 | 123.75 | 122.92 | 124967 |
| 1736983800 | 123.18 | 1.9 | 1.57 | 122.97 | 123.44 | 122.6596 | 55732 |
| 1736897400 | 121.28 | 0.41 | 0.34 | 121.4 | 121.6734 | 120.5 | 387983 |
| 1736811000 | 120.87 | 0.39 | 0.32 | 119.39 | 120.89 | 119.32 | 67084 |
| 1736551800 | 120.48 | -1.9 | -1.55 | 121.335 | 121.46 | 120.21 | 88453 |
| 1736379000 | 122.38 | 0.26 | 0.21 | 121.77 | 122.5455 | 121.55 | 112088 |
| 1736292600 | 122.12 | -1.06 | -0.86 | 123.61 | 123.61 | 121.8 | 53806 |
| 1736206200 | 123.18 | 0.54 | 0.44 | 123.46 | 124.02 | 122.93 | 71240 |
| 1735947000 | 122.64 | 1.32 | 1.09 | 121.89 | 122.76 | 121.63 | 52003 |
| 1735860600 | 121.32 | -0.27 | -0.22 | 122.23 | 122.57 | 120.55 | 103658 |
| 1735687800 | 121.59 | -0.38 | -0.31 | 122.37 | 122.53 | 121.3 | 100897 |
| 1735601400 | 121.97 | -1.38 | -1.12 | 121.98 | 122.63 | 121.2072 | 110376 |
| 1735342200 | 123.35 | -1.34 | -1.07 | 123.95 | 123.99 | 122.6 | 55427 |
| 1735255800 | 124.69 | 0.18 | 0.14 | 124.17 | 124.7899 | 124.0161 | 39148 |
| 1735077840 | 124.51 | 1.11 | 0.90 | 123.5 | 124.59 | 123.5 | 57655 |
| 1734996600 | 123.4 | 0.64 | 0.52 | 122.67 | 123.4199 | 121.9791 | 126479 |
| 1734737400 | 122.76 | 1.64 | 1.35 | 120.855 | 123.6697 | 120.81 | 87732 |
| 1734651000 | 121.12 | -0.38 | -0.31 | 122.49 | 122.65 | 121.12 | 158076 |
| 1734564600 | 121.5 | -3.93 | -3.13 | 125.4 | 125.6284 | 121.5 | 95370 |
| 1734478200 | 125.43 | -1.1 | -0.87 | 125.425 | 125.77 | 125.2363 | 57302 |
| 1734391800 | 126.53 | 0.53 | 0.42 | 126.22 | 126.7499 | 126.22 | 57935 |
| 1734132600 | 126.005 | 0.08 | 0.07 | 126.3663 | 126.4823 | 125.6657 | 58172 |
| 1734046200 | 125.92 | -0.56 | -0.44 | 126.15 | 126.4749 | 125.92 | 81803 |
| 1733959800 | 126.48 | 0.99 | 0.79 | 126.1 | 126.7297 | 126.1 | 67185 |
| 1733873400 | 125.49 | -0.63 | -0.50 | 125.9195 | 126.1666 | 125.44 | 61612 |
| 1733787000 | 126.12 | -0.59 | -0.47 | 126.73 | 126.799 | 126.01 | 61648 |
| 1733527800 | 126.71 | 0.26 | 0.21 | 126.72 | 127.15 | 126.63 | 86809 |
| 1733441400 | 126.45 | -0.59 | -0.46 | 126.86 | 126.9173 | 126.44 | 61257 |
| 1733355000 | 127.04 | 1.07 | 0.85 | 126.41 | 127.04 | 126.4 | 104449 |
| 1733268600 | 125.97 | -0.1 | -0.08 | 125.8587 | 126.04 | 125.61 | 58146 |
| 1733182200 | 126.07 | 0.47 | 0.37 | 125.64 | 126.11 | 125.59 | 39541 |
| 1732917840 | 125.6 | 0.61 | 0.49 | 125.1 | 125.93 | 125.1 | 34287 |
| 1732750200 | 124.99 | -0.59 | -0.47 | 125.4 | 125.5199 | 124.74 | 60266 |
| 1732663800 | 125.58 | 0.43 | 0.34 | 125.3328 | 125.705 | 125.0579 | 38729 |
| 1732577400 | 125.15 | 0.44 | 0.35 | 125.5 | 125.7059 | 124.8 | 63244 |
| 1732318200 | 124.71 | 0.45 | 0.36 | 124.19 | 124.82 | 124.16 | 42261 |
| 1732231800 | 124.26 | 1.26 | 1.02 | 123.6 | 124.46 | 122.7401 | 85181 |
| 1732145400 | 123 | 0.33 | 0.27 | 122.83 | 123.03 | 122.01 | 43617 |
| 1732059000 | 122.67 | 0.09 | 0.07 | 121.76 | 122.91 | 121.5 | 150190 |
| 1731972600 | 122.58 | 0.62 | 0.51 | 122.13 | 122.84 | 121.9 | 71758 |
| 1731713400 | 121.96 | -1.6 | -1.29 | 122.77 | 122.8 | 121.72 | 39183 |
| 1731627000 | 123.56 | -0.84 | -0.68 | 124.55 | 124.55 | 123.5 | 36066 |
| 1731540600 | 124.4 | 0.11 | 0.09 | 124.4 | 124.853 | 124.16 | 59703 |
| 1731454200 | 124.29 | -0.66 | -0.53 | 124.77 | 124.95 | 123.9999 | 55584 |
| 1731367800 | 124.95 | 0.41 | 0.33 | 124.86 | 125.18 | 124.75 | 40940 |
| 1731108600 | 124.54 | 0.81 | 0.65 | 123.95 | 124.8065 | 123.92 | 59488 |
| 1731022200 | 123.73 | 1.25 | 1.02 | 123.15 | 123.93 | 123.15 | 120587 |
| 1730935800 | 122.48 | 2.44 | 2.03 | 122.44 | 122.61 | 121.6028 | 85099 |
| 1730849400 | 120.04 | 1.41 | 1.19 | 118.74 | 120.06 | 118.74 | 46201 |
| 1730763000 | 118.63 | 0.09 | 0.08 | 118.53 | 119.07 | 118.26 | 43822 |
| 1730500200 | 118.54 | 0.54 | 0.46 | 118.45 | 119.1851 | 118.45 | 35859 |
| 1730413800 | 118 | -2.12 | -1.76 | 119.49 | 119.49 | 118 | 42294 |
| 1730327400 | 120.12 | -0.55 | -0.46 | 120.24 | 120.86 | 120.12 | 53603 |
| 1730241000 | 120.67 | 0.23 | 0.19 | 120.15 | 120.88 | 119.97 | 74324 |
| 1730154600 | 120.44 | 0.2 | 0.17 | 120.85 | 120.885 | 120.395 | 65532 |
| 1729895400 | 120.24 | -0.04 | -0.03 | 120.86 | 121.314 | 120.12 | 79575 |
| 1729809000 | 120.28 | 0.41 | 0.34 | 120.45 | 120.53 | 119.91 | 46976 |
| 1729722600 | 119.87 | -0.9 | -0.75 | 120.42 | 120.54 | 119.25 | 86024 |
| 1729636200 | 120.77 | -0.49 | -0.40 | 120.51 | 121 | 120.49 | 65379 |
| 1729549800 | 121.26 | -0.45 | -0.37 | 121.38 | 121.605 | 120.6935 | 52312 |
