Hot Features
프리미엄
iShares S&P Small Cap 600 Growth ETF (IJT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.1 | -5.58620689655 | 145 | 145.07 | 135.69 | 204566 | 139.75975579 | SP |
| 4 | -9.38 | -6.41235985781 | 146.28 | 152.0518 | 135.69 | 171950 | 145.43079133 | SP |
| 12 | -2.31 | -1.65936355147 | 139.21 | 152.0518 | 134.46 | 137563 | 142.83524479 | SP |
| 26 | 9.84 | 7.74437273729 | 127.06 | 152.0518 | 125.15 | 140238 | 138.56898793 | SP |
| 52 | 12.14 | 9.73068291119 | 124.76 | 152.0518 | 118.72 | 125980 | 133.02597831 | SP |
| 156 | 6.85 | 5.26720492118 | 130.05 | 152.0518 | 100.13 | 150206 | 118.9915026 | SP |
| 260 | -57.27 | -29.4947726219 | 194.17 | 200.15 | 88.77 | 161940 | 127.59988978 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 136.9 | 0.67 | 0.49 | 135.35 | 138.2476 | 134.83 | 252184 |
| 1734651300 | 136.22999 | -0.56 | -0.41 | 138.09 | 138.71 | 135.935 | 326139 |
| 1734564900 | 136.79 | -5.32 | -3.74 | 142.94999 | 143.51 | 135.69 | 214065 |
| 1734478500 | 142.11 | -2.47 | -1.71 | 143.83 | 143.86 | 142.022 | 174842 |
| 1734392100 | 144.58 | 0.77 | 0.54 | 144.02 | 145.05 | 143.56 | 168039 |
| 1734132900 | 143.81 | -1.3 | -0.90 | 145 | 145.07 | 143.19 | 139745 |
| 1734046500 | 145.11 | -1.4 | -0.96 | 146.37 | 146.418 | 144.9578 | 195459 |
| 1733960100 | 146.51 | 0.75 | 0.51 | 146.79 | 147.36 | 145.995 | 279060 |
| 1733873700 | 145.76 | -0.24 | -0.16 | 146.21 | 146.7992 | 144.814 | 159719 |
| 1733787300 | 146 | -0.69 | -0.47 | 147.06 | 148.08 | 146 | 304710 |
| 1733528100 | 146.69 | -0.25 | -0.17 | 147.86 | 147.86 | 146.2201 | 102287 |
| 1733441700 | 146.94 | -2.45 | -1.64 | 148.78 | 148.85 | 146.76 | 127377 |
| 1733355300 | 149.38999 | 0.27 | 0.18 | 149.63 | 149.86 | 148.28 | 222322 |
| 1733268900 | 149.12 | -0.89 | -0.59 | 150 | 150.12 | 148.6 | 140861 |
| 1733182500 | 150.01 | 0.48 | 0.32 | 150.02 | 150.34 | 148.5261 | 322914 |
| 1732917840 | 149.53 | 0.41 | 0.27 | 150.18 | 150.52 | 149.47999 | 42656 |
| 1732750500 | 149.12 | 0.01 | 0.01 | 149.91999 | 150.87 | 149 | 79572 |
| 1732664100 | 149.11 | -1.54 | -1.02 | 150.29 | 150.29 | 148.41999 | 135629 |
| 1732577700 | 150.65 | 2.31 | 1.56 | 149.91999 | 152.05179 | 149.86 | 123690 |
| 1732318500 | 148.34 | 2.39 | 1.64 | 146.28 | 148.5234 | 146.28 | 89959 |
| 1732232100 | 145.94999 | 2.31 | 1.61 | 144.44 | 146.3811 | 144.09 | 132045 |
| 1732145700 | 143.63999 | 0.58 | 0.41 | 143.1 | 143.63999 | 141.86949 | 83053 |
| 1732059300 | 143.06 | 0.74 | 0.52 | 141.1 | 143.07 | 140.58 | 139100 |
| 1731972900 | 142.32 | 0.01 | 0.01 | 142.41999 | 143.4369 | 142 | 201069 |
| 1731713700 | 142.31 | -1.47 | -1.02 | 143.84 | 143.97 | 141.7801 | 98079 |
| 1731627300 | 143.78 | -2.09 | -1.43 | 146.52 | 146.97 | 143.37 | 144063 |
| 1731540900 | 145.87 | -1.28 | -0.87 | 148.06 | 148.33 | 145.74 | 153745 |
| 1731454500 | 147.15 | -1.96 | -1.31 | 148.61 | 149.31 | 146.79499 | 273861 |
| 1731368100 | 149.11 | 2.25 | 1.53 | 148.57 | 149.58 | 148.1312 | 128435 |
| 1731108900 | 146.86 | 1.06 | 0.73 | 145.88999 | 147.28 | 145.68 | 139157 |
| 1731022500 | 145.8 | -1.03 | -0.70 | 146.79 | 147.11 | 145.41999 | 156270 |
| 1730936100 | 146.83 | 8.21 | 5.92 | 145.29 | 147.1975 | 144.25 | 293631 |
| 1730849700 | 138.62 | 2.92 | 2.15 | 135.27 | 138.6586 | 135.27 | 138589 |
| 1730763300 | 135.69999 | 0.61 | 0.45 | 134.96 | 136.6999 | 134.63999 | 76426 |
| 1730500500 | 135.09 | 0.56 | 0.42 | 135.46 | 136.08959 | 134.76 | 96007 |
| 1730414100 | 134.53 | -2.33 | -1.70 | 136.55 | 136.84 | 134.46 | 86594 |
| 1730327700 | 136.86 | -0.04 | -0.03 | 136.4 | 138.6 | 136.4 | 67186 |
| 1730241300 | 136.9 | -1.03 | -0.75 | 136.62 | 136.9 | 135.71 | 69517 |
| 1730154900 | 137.93 | 1.88 | 1.38 | 136.68 | 138.1899 | 136.68 | 288887 |
| 1729895700 | 136.05 | -0.35 | -0.26 | 137.19999 | 137.6952 | 135.77 | 42841 |
| 1729809300 | 136.4 | 0.29 | 0.21 | 136.44999 | 136.82239 | 135.68 | 70522 |
| 1729722900 | 136.11 | -0.95 | -0.69 | 136.66999 | 136.94999 | 135.15 | 64515 |
| 1729636500 | 137.06 | -1.04 | -0.75 | 137.85 | 137.9 | 136.9773 | 69073 |
| 1729550100 | 138.1 | -1.95 | -1.39 | 140.01 | 140.01 | 137.8 | 72844 |
| 1729290900 | 140.05 | -0.84 | -0.60 | 141.11 | 141.22 | 139.94999 | 108350 |
| 1729204500 | 140.88999 | -0.45 | -0.32 | 141.22999 | 141.41 | 140.2186 | 69909 |
| 1729118100 | 141.34 | 1.72 | 1.23 | 140.38 | 141.7021 | 140.2112 | 75198 |
| 1729031700 | 139.62 | -0.35 | -0.25 | 139.54 | 141.12 | 139.4 | 208704 |
| 1728945300 | 139.97 | 1.09 | 0.78 | 138.61 | 139.97 | 138.5107 | 46231 |
| 1728686100 | 138.88 | 2.52 | 1.85 | 136.19 | 138.955 | 136.19 | 51970 |
| 1728599700 | 136.36 | -1.21 | -0.88 | 136.52 | 136.52 | 135.3 | 96097 |
| 1728513300 | 137.57 | 0.24 | 0.17 | 137.16999 | 138.5 | 137 | 53401 |
| 1728426900 | 137.33 | -0.13 | -0.09 | 137.31 | 137.74 | 136.77 | 63489 |
| 1728340500 | 137.46 | -1.13 | -0.82 | 137.77 | 137.93 | 136.43 | 110967 |
| 1728081300 | 138.59 | 2.03 | 1.49 | 138.33 | 138.6 | 137.35 | 78845 |
| 1727994900 | 136.56 | -0.95 | -0.69 | 136.74 | 137.1662 | 135.9162 | 58235 |
| 1727908500 | 137.51 | -0.37 | -0.27 | 137.33 | 138.34 | 137.16 | 93516 |
| 1727822100 | 137.88 | -1.61 | -1.15 | 139.25 | 139.25 | 136.995 | 371749 |
| 1727735700 | 139.49 | 0.56 | 0.40 | 138.65 | 139.72909 | 138.16 | 134190 |
| 1727476500 | 138.93 | 0.98 | 0.71 | 139.21 | 140.41 | 138.44999 | 108437 |
| 1727390100 | 137.94999 | 0.58 | 0.42 | 138.72 | 139.19999 | 137.72 | 170819 |
| 1727303700 | 137.37 | -2.2 | -1.58 | 139.02 | 139.02 | 137.22 | 123552 |
| 1727217300 | 139.57 | 0.21 | 0.15 | 139.97999 | 140.3314 | 138.77 | 66838 |
| 1727130900 | 139.36 | 0.37 | 0.27 | 139.75 | 140.21 | 138.75 | 66381 |
