iShares FinTech Active ETF【BPAY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares FinTech Active ETF (BPAY)
iShares FinTech Active ETF (BPAY) 과거

iShares FinTech Active ETF (BPAY)

24.7941

0.791

(3.30%)

마감 17 3월 5:00AM

24.73

-0.0641

(-0.26%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1459	-0.585004009623	24.94	25.2705	23.89	917	24.58377836	SP
4	-3.7759	-13.2163108155	28.57	28.87	23.89	873	26.11045417	SP
12	-1.8143	-6.81852347379	26.6084	28.87	23.89	1269	26.73176118	SP
26	0.1441	0.584584178499	24.65	28.87	23.89	815	26.76740775	SP
52	0.6605	2.73684821162	24.1336	28.87	22.2187	533	26.1288472	SP
156	0.3641	1.49038067949	24.43	28.87	18	293	24.60805836	SP
260	0.3641	1.49038067949	24.43	28.87	18	293	24.60805836	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991400	24.7941	0.79	3.30	24.73	24.7941	24.73	189
1741905000	24.0031	-0.5	-2.03	24.46	24.47	24.0031	160
1741818600	24.5003	0.33	1.39	24.41	24.5003	24.26	1282
1741732200	24.1655	0.05	0.20	24.28	24.28	24.1655	1210
1741645800	24.1182	-1.15	-4.56	24.79	24.79	23.89	540
1741390200	25.2705	0.23	0.90	24.94	25.2705	24.58	1404
1741303800	25.0443	-0.58	-2.27	25.1801	25.1801	25.0443	349
1741217400	25.6253	0.48	1.92	25.36	25.6253	25.36	444
1741131000	25.143	-0.67	-2.60	25.56	25.56	24.69	2306
1741044600	25.814	-0.45	-1.73	26.49	26.49	25.69	670
1740785400	26.2679	0.25	0.95	26.06	26.2679	26.01	530
1740699000	26.0213	-0.3	-1.14	26.27	26.35	26.0213	1207
1740612600	26.3213	-0.07	-0.27	26.4	26.4801	26.295	1324
1740526200	26.3914	-0.22	-0.84	26.75	26.75	26.33	288
1740439800	26.6156	-0.13	-0.47	26.85	26.85	26.47	664
1740180600	26.7419	-1.16	-4.14	27.86	27.86	26.7419	768
1740094200	27.8969	-0.47	-1.67	28.13	28.13	27.8969	82
1740007800	28.3699	-0.45	-1.55	28.56	28.56	28.365	845
1739921400	28.8156	0.21	0.73	28.76	28.87	28.7	2286
1739575800	28.608	0.24	0.83	28.57	28.608	28.57	248
1739489400	28.3713	0.65	2.34	28.4	28.4	28.2902	434
1739403000	27.7228	0.16	0.59	27.43	27.78	27.43	1496
1739316600	27.5605	-0.38	-1.36	27.66	27.66	27.5605	235
1739230200	27.9413	-0	-0.02	28.16	28.16	27.83	284
1738971000	27.9456	-0.41	-1.45	28.37	28.375	27.9456	416
1738884600	28.3565	0.02	0.06	28.49	28.49	28.3565	644
1738798200	28.3401	0.37	1.32	28.17	28.3401	28.1599	467
1738711800	27.9706	-0.16	-0.57	28.13	28.13	27.9706	1563
1738625400	28.1306	-0.29	-1.03	27.8	28.1306	27.696	1482
1738366200	28.4227	-0.18	-0.63	28.7	28.7	28.4	2354
1738279800	28.6029	0.58	2.05	28.2	28.71	28.2	683
1738193400	28.0272	-0.05	-0.16	27.97	28.0272	27.97	162
1738107000	28.0724	0.12	0.42	27.95	28.0724	27.8581	2012
1738020600	27.9548	0.12	0.42	27.82	27.96	27.732	960
1737761400	27.8367	0.1	0.36	27.83	27.8367	27.76	133
1737675000	27.7357	0	0.00	27.7357	27.7357	27.7357	0
1737588600	27.7357	0.06	0.22	27.67	27.7357	27.67	125
1737502200	27.6758	0.36	1.34	27.61	27.6758	27.575	914
1737156600	27.3109	0.18	0.67	27.09	27.37	27.09	624
1737070200	27.13	0.14	0.50	27.06	27.19	27.06	1133
1736983800	26.9948	0.6	2.28	26.87	27.06	26.87	1962
1736897400	26.394	0.38	1.44	26.275	26.394	26.27	218
1736811000	26.0187	0.03	0.11	25.73	26.0187	25.69	14153
1736551800	25.9893	-0.7	-2.60	26.35	26.35	25.9663	1860
1736379000	26.6844	-0.14	-0.53	26.62	26.7	26.61	561
1736292600	26.8276	-0.14	-0.53	27.14	27.14	26.79	3838
1736206200	26.97	0.05	0.18	27.19	27.23	26.97	4114
1735947000	26.9202	0.29	1.09	26.84	26.95	26.84	1482
1735860600	26.6294	0	0.01	26.79	26.79	26.5803	1045
1735687800	26.6256	-0.03	-0.11	26.92	26.92	26.625	524
1735601400	26.6539	-0.09	-0.35	26.52	26.6539	26.52	4848
1735342200	26.7484	-0.37	-1.37	26.89	26.89	26.663063	486
1735255800	27.12	0.14	0.53	27.23	27.23	27.12	814
1735077840	26.9758	0.32	1.19	26.81	26.9758	26.81	56
1734996600	26.6573	0.05	0.18	26.61	26.6573	26.5	150
1734737400	26.6084	0.23	0.87	26.2	26.6084	26.2	140
1734651000	26.3798	0.05	0.17	26.77	26.77	26.3798	362
1734564600	26.3345	-1.02	-3.74	27.48	27.48	26.3345	766
1734478200	27.3571	-0.26	-0.93	27.4458	27.4458	27.3531	1175
1734391800	27.6126	0.03	0.10	28.02	28.02	27.589	2391

iShares FinTech Active ETF

Wellfield Technologies

Supernova Partners Acqui...

Allianzim 6 Month Buffer...

Churchill Capital Corp VI

GraniteShares Platinum

Intesa Sanpaolo

Eastower Wireless

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관