Hot Features
프리미엄
iShares MSCI World (URTH)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 0.893627511401 | 162.26 | 164.21 | 161.95 | 293803 | 163.90406749 | SP |
| 4 | 1.67 | 1.03060972599 | 162.04 | 164.21 | 157.52 | 281376 | 161.63401796 | SP |
| 12 | 3.52 | 2.19739059866 | 160.19 | 164.21 | 152.76 | 318599 | 159.20734116 | SP |
| 26 | 11.49 | 7.54828537643 | 152.22 | 164.21 | 147.48 | 269662 | 157.28917733 | SP |
| 52 | 25.76 | 18.673432403 | 137.95 | 164.21 | 136.83 | 241582 | 151.80578216 | SP |
| 156 | 39.4 | 31.694956158 | 124.31 | 164.21 | 97.44 | 252894 | 128.2753413 | SP |
| 260 | 61.8 | 60.6417427142 | 101.91 | 164.21 | 66.38 | 207524 | 123.17828563 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 163.71 | -0.32 | -0.20 | 163.86 | 163.97999 | 162.85 | 178375 |
| 1740007800 | 164.03 | -0.06 | -0.04 | 163.38999 | 164.095 | 163.27 | 393437 |
| 1739921400 | 164.09 | 0.53 | 0.32 | 164 | 164.21 | 163.55 | 417866 |
| 1739575800 | 163.56 | 0.01 | 0.01 | 163.9 | 164 | 163.5 | 177580 |
| 1739489400 | 163.55 | 1.72 | 1.06 | 162.26 | 163.62 | 161.94999 | 186746 |
| 1739403000 | 161.83 | -0.14 | -0.09 | 160.51 | 162.06 | 160.38 | 210869 |
| 1739316600 | 161.97 | 0.29 | 0.18 | 161.34 | 162.13 | 161.22 | 221061 |
| 1739230200 | 161.68 | 1.08 | 0.67 | 161.62 | 161.9 | 161.32499 | 364540 |
| 1738971000 | 160.6 | -1.46 | -0.90 | 162.35 | 162.55 | 160.5524 | 210326 |
| 1738884600 | 162.06 | 0.51 | 0.32 | 162 | 162.16 | 161.4 | 151469 |
| 1738798200 | 161.55 | 0.91 | 0.57 | 160.56 | 161.58 | 160.315 | 240742 |
| 1738711800 | 160.63999 | 1.27 | 0.80 | 159.63999 | 160.7348 | 159.49 | 122336 |
| 1738625400 | 159.37 | -1.29 | -0.80 | 158.01 | 159.91 | 157.52 | 214094 |
| 1738366200 | 160.66 | -0.89 | -0.55 | 162.08 | 162.687 | 160.53 | 265944 |
| 1738279800 | 161.55 | 1.14 | 0.71 | 161.24 | 162.19 | 160.81129 | 395609 |
| 1738193400 | 160.41 | -0.52 | -0.32 | 160.81 | 161.35 | 159.9 | 111532 |
| 1738107000 | 160.93 | 0.95 | 0.59 | 160.22 | 161.24 | 159.49 | 313359 |
| 1738020600 | 159.97999 | -1.76 | -1.09 | 158.94999 | 160.025 | 158.94999 | 787433 |
| 1737761400 | 161.74 | 0.85 | 0.53 | 162.04 | 162.36 | 161.51 | 232217 |
| 1737675000 | 160.88999 | 0 | 0.00 | 160.88999 | 160.88999 | 160.88999 | 0 |
| 1737588600 | 160.88999 | 0.62 | 0.39 | 161.05 | 161.33 | 160.82 | 220665 |
| 1737502200 | 160.27 | 1.87 | 1.18 | 159.5701 | 160.32 | 159.11 | 473033 |
| 1737156600 | 158.4 | 1.26 | 0.80 | 158.43 | 158.86 | 158.09 | 193740 |
| 1737070200 | 157.13999 | 0.03 | 0.02 | 157.44999 | 157.88 | 156.87 | 394828 |
| 1736983800 | 157.11 | 2.68 | 1.74 | 156.8 | 157.4 | 156.4 | 226789 |
| 1736897400 | 154.43 | 0.2 | 0.13 | 154.85 | 155.04499 | 153.62 | 188735 |
| 1736811000 | 154.22999 | -0.02 | -0.01 | 152.8 | 154.27 | 152.76 | 515836 |
| 1736551800 | 154.25 | -2.18 | -1.39 | 155.35 | 155.475 | 153.74 | 601079 |
| 1736379000 | 156.43 | 0.02 | 0.01 | 155.948 | 156.79 | 155.5585 | 194826 |
| 1736292600 | 156.41 | -1.35 | -0.86 | 158.66999 | 158.72999 | 156.01 | 200586 |
| 1736206200 | 157.76 | 0.78 | 0.50 | 158.07 | 159.0967 | 157.56 | 428860 |
| 1735947000 | 156.97999 | 1.78 | 1.15 | 156.03 | 157.04 | 155.62 | 262477 |
| 1735860600 | 155.19999 | -0.3 | -0.19 | 156.3 | 156.75 | 154.27 | 1062138 |
| 1735687800 | 155.5 | -0.62 | -0.40 | 156.57 | 156.66999 | 155.2242 | 242090 |
| 1735601400 | 156.12 | -1.48 | -0.94 | 156.12 | 156.83 | 155.13999 | 274129 |
| 1735342200 | 157.6 | -1.46 | -0.92 | 158.18 | 158.22999 | 156.69 | 559211 |
| 1735255800 | 159.06 | 0.29 | 0.18 | 158.69 | 159.27 | 158.26 | 539342 |
| 1735077840 | 158.77 | 1.37 | 0.87 | 157.62 | 158.91999 | 157.47 | 153131 |
| 1734996600 | 157.4 | 1.04 | 0.67 | 156.47 | 157.47 | 155.66999 | 420883 |
| 1734737400 | 156.36 | 1.2 | 0.77 | 154.09 | 157.645 | 154.09 | 347093 |
| 1734651000 | 155.16 | -0.22 | -0.14 | 156.24 | 156.71 | 155.05 | 380306 |
| 1734564600 | 155.38 | -4.62 | -2.89 | 159.91 | 160.345 | 155.09 | 354964 |
| 1734478200 | 160 | -1.7 | -1.05 | 160.08 | 160.19 | 159.65 | 327086 |
| 1734391800 | 161.69999 | 0.35 | 0.22 | 161.63 | 162.0184 | 161.41 | 363636 |
| 1734132600 | 161.35 | -0.19 | -0.12 | 161.91 | 162.35 | 160.96 | 245185 |
| 1734046200 | 161.54 | -1.05 | -0.65 | 162.18 | 162.32 | 161.44 | 326718 |
| 1733959800 | 162.59 | 1.26 | 0.78 | 162.16999 | 162.76 | 161.97 | 298830 |
| 1733873400 | 161.33 | -0.69 | -0.43 | 161.99 | 162.05 | 161.18 | 153377 |
| 1733787000 | 162.02 | -0.93 | -0.57 | 163.11 | 163.11 | 161.94999 | 347774 |
| 1733527800 | 162.94999 | 0.28 | 0.17 | 162.79 | 163.18 | 162.615 | 248030 |
| 1733441400 | 162.66999 | 0.01 | 0.01 | 162.88 | 163.05 | 162.54 | 274198 |
| 1733355000 | 162.66 | 0.94 | 0.58 | 162.04 | 162.75 | 162.04 | 217505 |
| 1733268600 | 161.72 | 0.17 | 0.11 | 161.66 | 161.86 | 161.3975 | 193884 |
| 1733182200 | 161.55 | 0.41 | 0.25 | 161.33 | 161.66999 | 161.02 | 224055 |
| 1732917840 | 161.13999 | 1.29 | 0.81 | 160.19 | 161.28 | 160.19 | 189710 |
| 1732750200 | 159.85 | -0.2 | -0.12 | 160.1 | 160.38 | 159.585 | 206600 |
| 1732663800 | 160.05 | 0.29 | 0.18 | 159.78 | 160.21 | 159.55 | 102294 |
| 1732577400 | 159.76 | 0.5 | 0.31 | 160.27 | 160.57 | 159.26 | 539918 |
| 1732318200 | 159.26 | 0.69 | 0.44 | 158.53 | 159.3494 | 158.53 | 167448 |
| 1732231800 | 158.57 | 0.81 | 0.51 | 158.38 | 158.9 | 157.30009 | 289720 |
