Hot Features
프리미엄
iShares 20 plus Year Treasury Bond BuyWrite Strategy ETF (TLTW)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.03512014787 | 27.05 | 27.33 | 27.01 | 708315 | 27.2369896 | SP |
| 4 | 0.58 | 2.16822429907 | 26.75 | 27.33 | 26.65 | 705187 | 26.99677633 | SP |
| 12 | 1.2 | 4.59242250287 | 26.13 | 27.33 | 25.045 | 614828 | 26.45376452 | SP |
| 26 | 1.13 | 4.31297709924 | 26.2 | 27.33 | 24.75 | 492874 | 26.11502678 | SP |
| 52 | -2.77 | -9.20265780731 | 30.1 | 30.27 | 24.75 | 563457 | 26.8758343 | SP |
| 156 | -12.28 | -31.0022721535 | 39.61 | 39.94 | 24.75 | 392576 | 28.56341943 | SP |
| 260 | -12.28 | -31.0022721535 | 39.61 | 39.94 | 24.75 | 392576 | 28.56341943 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 27.29 | 0.03 | 0.11 | 27.3 | 27.31 | 27.2301 | 548246 |
| 1726180200 | 27.26 | -0.01 | -0.04 | 27.25 | 27.27 | 27.18 | 506776 |
| 1726093800 | 27.27 | 0.04 | 0.13 | 27.25 | 27.3 | 27.2125 | 870332 |
| 1726007400 | 27.235 | 0.06 | 0.24 | 27.16 | 27.255 | 27.14 | 597169 |
| 1725921000 | 27.17 | 0.12 | 0.44 | 27.05 | 27.18 | 27.01 | 1019050 |
| 1725661800 | 27.05 | 0.06 | 0.22 | 26.98 | 27.17 | 26.97 | 935956 |
| 1725575400 | 26.99 | 0.08 | 0.30 | 26.96 | 27.01 | 26.8801 | 754172 |
| 1725489000 | 26.91 | -0.07 | -0.26 | 26.72 | 26.918 | 26.68 | 722186 |
| 1725402600 | 26.98 | 0.32 | 1.20 | 26.91 | 27 | 26.9 | 984041 |
| 1725057000 | 26.66 | -0.19 | -0.71 | 26.89 | 26.94 | 26.65 | 756112 |
| 1724970600 | 26.85 | -0.05 | -0.19 | 26.81 | 26.885 | 26.7699 | 1115797 |
| 1724884200 | 26.9 | -0.01 | -0.04 | 26.94 | 26.9497 | 26.88 | 453733 |
| 1724797800 | 26.91 | -0.02 | -0.07 | 26.82 | 26.92 | 26.78 | 581494 |
| 1724711400 | 26.93 | -0.03 | -0.11 | 27.03 | 27.03 | 26.91 | 608777 |
| 1724452200 | 26.96 | 0.14 | 0.52 | 26.92 | 27 | 26.8713 | 469036 |
| 1724365800 | 26.82 | -0.16 | -0.57 | 26.91 | 26.915 | 26.745 | 628325 |
| 1724279400 | 26.975 | 0.01 | 0.04 | 26.97 | 27.05 | 26.8813 | 588672 |
| 1724193000 | 26.965 | 0.14 | 0.50 | 26.9 | 26.985 | 26.845 | 653585 |
| 1724106600 | 26.83 | 0.07 | 0.26 | 26.75 | 26.85 | 26.72 | 605088 |
| 1723847400 | 26.76 | 0.09 | 0.34 | 26.74 | 26.77 | 26.6701 | 1488569 |
| 1723761000 | 26.67 | 0.02 | 0.08 | 26.61 | 26.67 | 26.6 | 419838 |
| 1723674600 | 26.65 | 0.04 | 0.17 | 26.64 | 26.6688 | 26.63 | 346761 |
| 1723588200 | 26.605 | 0.07 | 0.28 | 26.6 | 26.63 | 26.58 | 368250 |
| 1723501800 | 26.53 | 0.06 | 0.23 | 26.48 | 26.55 | 26.45 | 553852 |
| 1723242600 | 26.47 | 0.18 | 0.68 | 26.44 | 26.49 | 26.44 | 343239 |
| 1723156200 | 26.29 | -0.05 | -0.19 | 26.22 | 26.2992 | 26.2 | 393490 |
| 1723069800 | 26.34 | -0.1 | -0.38 | 26.35 | 26.42 | 26.27 | 560694 |
| 1722983400 | 26.44 | -0.09 | -0.34 | 26.4 | 26.53 | 26.4 | 589032 |
| 1722897000 | 26.53 | 0.02 | 0.08 | 26.52 | 26.56 | 26.43 | 1847908 |
| 1722637800 | 26.51 | 0.05 | 0.19 | 26.44 | 26.52 | 26.43 | 867541 |
| 1722551400 | 26.46 | 0.16 | 0.61 | 26.42 | 26.54 | 26.41 | 866324 |
| 1722465000 | 26.3 | 0.2 | 0.77 | 26.25 | 26.3 | 26.2 | 853071 |
| 1722378600 | 26.1 | 0.08 | 0.31 | 26.09 | 26.135 | 25.98 | 546034 |
| 1722292200 | 26.02 | 0.1 | 0.39 | 26.07 | 26.07 | 25.96 | 685359 |
| 1722033000 | 25.92 | 0.2 | 0.78 | 25.84 | 25.94 | 25.835 | 525784 |
| 1721946600 | 25.72 | 0.19 | 0.74 | 25.65 | 25.85 | 25.65 | 369046 |
| 1721860200 | 25.53 | -0.26 | -1.01 | 25.83 | 25.855 | 25.5123 | 594288 |
| 1721773800 | 25.79 | -0.02 | -0.08 | 25.87 | 25.9099 | 25.78 | 784126 |
| 1721687400 | 25.81 | -0.08 | -0.31 | 26.01 | 26.02 | 25.7301 | 420922 |
| 1721428200 | 25.89 | -0.11 | -0.42 | 25.91 | 25.93 | 25.8498 | 299369 |
| 1721341800 | 26 | -0.19 | -0.73 | 26.06 | 26.145 | 25.964 | 402214 |
| 1721255400 | 26.19 | 0.01 | 0.04 | 26.1 | 26.23 | 26.04 | 415797 |
| 1721169000 | 26.18 | 0.36 | 1.39 | 26 | 26.1873 | 25.97 | 546191 |
| 1721082600 | 25.82 | -0.27 | -1.02 | 25.82 | 25.92 | 25.7925 | 482531 |
| 1720823400 | 26.085 | 0.09 | 0.33 | 25.99 | 26.09 | 25.95 | 620902 |
| 1720737000 | 26 | 0.26 | 1.01 | 25.99 | 26.1194 | 25.97 | 618551 |
| 1720650600 | 25.74 | 0.08 | 0.31 | 25.72 | 25.74 | 25.6403 | 353364 |
| 1720564200 | 25.66 | -0.11 | -0.43 | 25.71 | 25.74 | 25.54 | 354233 |
| 1720477800 | 25.77 | 0.06 | 0.23 | 25.72 | 25.78 | 25.6301 | 403709 |
| 1720218600 | 25.71 | 0.21 | 0.82 | 25.59 | 25.7468 | 25.5396 | 372692 |
| 1720040640 | 25.5 | 0.31 | 1.23 | 25.31 | 25.51 | 25.31 | 333455 |
| 1719959400 | 25.19 | -0.07 | -0.28 | 25.2 | 25.22 | 25.045 | 440426 |
| 1719873000 | 25.26 | -0.42 | -1.64 | 25.44 | 25.59 | 25.245 | 927641 |
| 1719613800 | 25.68 | -0.37 | -1.42 | 26.13 | 26.14 | 25.68 | 695981 |
| 1719527400 | 26.05 | 0.05 | 0.19 | 26.09 | 26.11 | 26.01 | 400569 |
| 1719441000 | 26 | -0.27 | -1.03 | 26.05 | 26.06 | 25.99 | 411620 |
| 1719354600 | 26.27 | 0.04 | 0.15 | 26.23 | 26.27 | 26.18 | 307271 |
| 1719268200 | 26.23 | 0.08 | 0.31 | 26.13 | 26.23 | 26.12 | 450848 |
| 1719009000 | 26.15 | 0.03 | 0.11 | 26.17 | 26.2 | 26.0527 | 306820 |
| 1718922600 | 26.12 | -0.03 | -0.11 | 26.06 | 26.12 | 26.01 | 459874 |
| 1718749800 | 26.15 | 0.17 | 0.65 | 26.01 | 26.15 | 26.01 | 353916 |
| 1718663400 | 25.98 | -0.07 | -0.27 | 25.93 | 26 | 25.9 | 384848 |
