Hot Features
프리미엄
iShares Top 20 US Stocks ETF (TOPT)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 1.4694508894 | 25.86 | 26.3399 | 25.4 | 357391 | 25.93470766 | SP |
| 4 | -0.51 | -1.90654205607 | 26.75 | 27.0399 | 25.4 | 332574 | 26.16921639 | SP |
| 12 | 1.24 | 4.96 | 25 | 27.0399 | 24.2051 | 249616 | 25.90028374 | SP |
| 26 | 1.48 | 5.97738287561 | 24.76 | 27.0399 | 24.2051 | 249107 | 25.85332782 | SP |
| 52 | 1.48 | 5.97738287561 | 24.76 | 27.0399 | 24.2051 | 249107 | 25.85332782 | SP |
| 156 | 1.48 | 5.97738287561 | 24.76 | 27.0399 | 24.2051 | 249107 | 25.85332782 | SP |
| 260 | 1.48 | 5.97738287561 | 24.76 | 27.0399 | 24.2051 | 249107 | 25.85332782 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 26.24 | 0.35 | 1.35 | 26.26 | 26.3399 | 26.11 | 349823 |
| 1737070200 | 25.89 | -0.3 | -1.15 | 26.29 | 26.3 | 25.865 | 430228 |
| 1736983800 | 26.19 | 0.62 | 2.42 | 25.93 | 26.22 | 25.835 | 240837 |
| 1736897400 | 25.57 | -0.15 | -0.58 | 25.86 | 25.87 | 25.4 | 408677 |
| 1736811000 | 25.72 | -0.07 | -0.27 | 25.5 | 25.735 | 25.4307 | 261461 |
| 1736551800 | 25.79 | -0.38 | -1.45 | 26.05 | 26.06 | 25.62 | 527905 |
| 1736379000 | 26.17 | 0.04 | 0.15 | 26.19 | 26.255 | 25.965 | 300515 |
| 1736292600 | 26.13 | -0.49 | -1.84 | 26.76 | 26.76 | 26.0412 | 339526 |
| 1736206200 | 26.62 | 0.27 | 1.02 | 26.62 | 26.8199 | 26.505 | 365525 |
| 1735947000 | 26.35 | 0.38 | 1.46 | 26.13 | 26.369 | 26.085 | 219565 |
| 1735860600 | 25.97 | -0.09 | -0.35 | 26.21 | 26.29 | 25.73 | 403329 |
| 1735687800 | 26.06 | -0.23 | -0.87 | 26.37 | 26.37 | 26.01 | 357025 |
| 1735601400 | 26.29 | -0.31 | -1.17 | 26.25 | 26.485 | 26.13 | 340780 |
| 1735342200 | 26.6 | -0.39 | -1.44 | 26.84 | 26.84 | 26.3796 | 255840 |
| 1735255800 | 26.99 | -0.01 | -0.04 | 26.95 | 27.0399 | 26.8199 | 266286 |
| 1735077840 | 27 | 0.35 | 1.31 | 26.75 | 27 | 26.7 | 253867 |
| 1734996600 | 26.65 | 0.35 | 1.33 | 26.44 | 26.65 | 26.25 | 345097 |
| 1734737400 | 26.3 | 0.22 | 0.84 | 25.98 | 26.6 | 25.82 | 373039 |
| 1734651000 | 26.08 | 0.04 | 0.15 | 26.35 | 26.355 | 26.04 | 312342 |
| 1734564600 | 26.04 | -0.82 | -3.05 | 26.88 | 26.995 | 25.99 | 429962 |
| 1734478200 | 26.86 | -0.05 | -0.19 | 26.78 | 26.88 | 26.65 | 276033 |
| 1734391800 | 26.91 | 0.3 | 1.13 | 26.76 | 26.945 | 26.6703 | 453896 |
| 1734132600 | 26.61 | 0.2 | 0.76 | 26.67 | 26.73 | 26.44 | 270831 |
| 1734046200 | 26.41 | -0.16 | -0.60 | 26.54 | 26.5401 | 26.4 | 170063 |
| 1733959800 | 26.57 | 0.36 | 1.37 | 26.34 | 26.6 | 26.34 | 162352 |
| 1733873400 | 26.21 | -0.03 | -0.11 | 26.31 | 26.45 | 26.15 | 193477 |
| 1733787000 | 26.24 | -0.09 | -0.34 | 26.29 | 26.29 | 26.135 | 207334 |
| 1733527800 | 26.33 | 0.12 | 0.46 | 26.27 | 26.34 | 26.22 | 168507 |
| 1733441400 | 26.21 | 0.04 | 0.15 | 26.22 | 26.29 | 26.1812 | 169036 |
| 1733355000 | 26.17 | 0.25 | 0.96 | 26.07 | 26.1782 | 26.0199 | 157578 |
| 1733268600 | 25.92 | 0.1 | 0.39 | 25.78 | 25.92 | 25.76 | 176579 |
| 1733182200 | 25.82 | 0.24 | 0.94 | 25.65 | 25.8399 | 25.65 | 147903 |
| 1732917840 | 25.58 | 0.21 | 0.83 | 25.41 | 25.62 | 25.37 | 83212 |
| 1732750200 | 25.37 | -0.11 | -0.43 | 25.44 | 25.44 | 25.2676 | 116792 |
| 1732663800 | 25.48 | 0.24 | 0.95 | 25.35 | 25.5 | 25.35 | 77576 |
| 1732577400 | 25.24 | -0.04 | -0.16 | 25.44 | 25.49 | 25.1305 | 154734 |
| 1732318200 | 25.28 | 0.01 | 0.04 | 25.28 | 25.34 | 25.2 | 126736 |
| 1732231800 | 25.27 | -0.02 | -0.08 | 25.5 | 25.5 | 24.94 | 128351 |
| 1732145400 | 25.29 | -0.04 | -0.16 | 25.37 | 25.37 | 25 | 146686 |
| 1732059000 | 25.33 | 0.22 | 0.88 | 25.02 | 25.3399 | 25 | 200374 |
| 1731972600 | 25.11 | 0.11 | 0.44 | 25.02 | 25.17 | 24.95 | 165524 |
| 1731713400 | 25 | -0.43 | -1.69 | 25.24 | 25.24 | 24.89 | 179196 |
| 1731627000 | 25.43 | -0.11 | -0.43 | 25.56 | 25.5915 | 25.37 | 124990 |
| 1731540600 | 25.54 | -0.04 | -0.16 | 25.63 | 25.66 | 25.4257 | 155527 |
| 1731454200 | 25.58 | -0.01 | -0.04 | 25.63 | 25.65 | 25.4496 | 133643 |
| 1731367800 | 25.59 | -0.13 | -0.51 | 25.77 | 25.77 | 25.4612 | 300409 |
| 1731108600 | 25.72 | 0.12 | 0.47 | 25.62 | 25.77 | 25.6 | 195035 |
| 1731022200 | 25.6 | 0.36 | 1.43 | 25.35 | 25.63 | 25.34 | 353466 |
| 1730935800 | 25.24 | 0.67 | 2.73 | 25.05 | 25.27 | 24.9814 | 298939 |
| 1730849400 | 24.57 | 0.31 | 1.28 | 24.34 | 24.5899 | 24.34 | 113279 |
| 1730763000 | 24.26 | -0.11 | -0.45 | 24.35 | 24.415 | 24.2051 | 220637 |
| 1730500200 | 24.37 | 0.11 | 0.45 | 24.41 | 24.57 | 24.32 | 372896 |
| 1730413800 | 24.26 | -0.73 | -2.92 | 24.75 | 24.75 | 24.25 | 197743 |
| 1730327400 | 24.99 | -0.07 | -0.28 | 25.1 | 25.15 | 24.88 | 269485 |
| 1730241000 | 25.06 | 0.08 | 0.32 | 25 | 25.13 | 24.8794 | 278414 |
| 1730154600 | 24.98 | 0.04 | 0.16 | 25.25 | 25.25 | 24.96 | 498469 |
| 1729895400 | 24.94 | 0.11 | 0.44 | 25.21 | 25.21 | 24.84 | 151679 |
