Hot Features
프리미엄
iShares Floating Rate Loan Active ETF (BRLN)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.497512437811 | 52.26 | 52.5 | 51.77 | 19568 | 52.14941442 | SP |
| 4 | -0.47 | -0.895749952354 | 52.47 | 52.65 | 51.77 | 14460 | 52.26968699 | SP |
| 12 | -0.61 | -1.15947538491 | 52.61 | 52.7799 | 51.77 | 12481 | 52.37568816 | SP |
| 26 | -0.53 | -1.00894726823 | 52.53 | 52.98 | 51.77 | 10073 | 52.46782167 | SP |
| 52 | -0.375 | -0.715990453461 | 52.375 | 52.9999 | 51.59 | 10121 | 52.4806347 | SP |
| 156 | 1.26 | 2.48324793063 | 50.74 | 53.33 | 50.255 | 6271 | 52.45571354 | SP |
| 260 | 1.26 | 2.48324793063 | 50.74 | 53.33 | 50.255 | 6271 | 52.45571354 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 52 | -0.06 | -0.12 | 52.06 | 52.06 | 51.891 | 11693 |
| 1741303800 | 52.06 | -0.09 | -0.17 | 52.11 | 52.2 | 51.9 | 16764 |
| 1741217400 | 52.15 | 0.2 | 0.38 | 51.94 | 52.5 | 51.93 | 11983 |
| 1741131000 | 51.9544 | -0.16 | -0.31 | 52.44 | 52.44 | 51.77 | 16374 |
| 1741044600 | 52.1162 | -0.2 | -0.39 | 52.05 | 52.43 | 51.9401 | 21046 |
| 1740785400 | 52.3194 | 0.04 | 0.07 | 52.26 | 52.44 | 51.95 | 31674 |
| 1740699000 | 52.283 | -0.04 | -0.07 | 52.4 | 52.4 | 52.28 | 4396 |
| 1740612600 | 52.32 | 0 | 0.00 | 52.33 | 52.39 | 52.25 | 16031 |
| 1740526200 | 52.3179 | -0.02 | -0.04 | 52.25 | 52.3987 | 52.25 | 10636 |
| 1740439800 | 52.34 | 0.02 | 0.04 | 52.25 | 52.4549 | 52.25 | 3715 |
| 1740180600 | 52.32 | -0.08 | -0.16 | 52.25 | 52.37 | 52.25 | 8347 |
| 1740094200 | 52.4043 | 0.07 | 0.14 | 52.42 | 52.5426 | 52.25 | 3385 |
| 1740007800 | 52.33 | 0.05 | 0.09 | 52.29 | 52.38 | 52.29 | 9130 |
| 1739921400 | 52.2843 | -0.12 | -0.24 | 52.4 | 52.5685 | 52.17 | 38879 |
| 1739575800 | 52.4078 | 0.11 | 0.21 | 52.44 | 52.5577 | 52.3 | 11947 |
| 1739489400 | 52.2995 | -0.04 | -0.07 | 52.24 | 52.55 | 52.16 | 9262 |
| 1739403000 | 52.335 | -0.06 | -0.10 | 52.39 | 52.4673 | 52.2 | 11191 |
| 1739316600 | 52.39 | 0.06 | 0.11 | 52.65 | 52.65 | 52.14 | 25692 |
| 1739230200 | 52.33 | -0.07 | -0.13 | 52.35 | 52.52 | 52.11 | 11125 |
| 1738971000 | 52.4 | 0.05 | 0.10 | 52.47 | 52.47 | 52 | 13158 |
| 1738884600 | 52.35 | 0.02 | 0.04 | 52.65 | 52.65 | 52.06 | 6681 |
| 1738798200 | 52.33 | -0.06 | -0.11 | 52.48 | 52.577 | 52.3 | 5149 |
| 1738711800 | 52.39 | -0.04 | -0.07 | 52.12 | 52.4656 | 52.1 | 16228 |
| 1738625400 | 52.4278 | -0.18 | -0.35 | 52.28 | 52.6633 | 52.11 | 41944 |
| 1738366200 | 52.61 | 0.08 | 0.14 | 52.4 | 52.6999 | 52.4 | 22268 |
| 1738279800 | 52.5344 | -0.13 | -0.24 | 52.67 | 52.67 | 52.38 | 8233 |
| 1738193400 | 52.66 | 0.1 | 0.20 | 52.26 | 52.68 | 52.26 | 17446 |
| 1738107000 | 52.555 | 0.06 | 0.11 | 52.495 | 52.6971 | 52.4 | 19485 |
| 1738020600 | 52.495 | -0.11 | -0.20 | 52.6 | 52.7 | 52.21 | 6508 |
| 1737761400 | 52.6007 | -0.03 | -0.06 | 52.75 | 52.75 | 52.45 | 2779 |
| 1737675000 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1737588600 | 52.63 | -0.02 | -0.04 | 52.75 | 52.75 | 52.41 | 8596 |
| 1737502200 | 52.65 | 0.13 | 0.25 | 52.5 | 52.65 | 52.23 | 40196 |
| 1737156600 | 52.52 | -0.01 | -0.01 | 52.38 | 52.53 | 52.2 | 13792 |
| 1737070200 | 52.525 | 0.14 | 0.27 | 52.34 | 52.54 | 52.34 | 2865 |
| 1736983800 | 52.385 | 0 | 0.00 | 52.3844 | 52.43 | 52.26 | 2647 |
| 1736897400 | 52.3844 | -0.15 | -0.28 | 52.55 | 52.55 | 52.28 | 8455 |
| 1736811000 | 52.5313 | 0.05 | 0.09 | 52.51 | 52.5313 | 52.39 | 12059 |
| 1736551800 | 52.4845 | 0.01 | 0.02 | 52.55 | 52.55 | 52.4026 | 8483 |
| 1736379000 | 52.475 | 0 | 0.00 | 52.4 | 52.54 | 52.4 | 6145 |
| 1736292600 | 52.4749 | 0.06 | 0.12 | 52.57 | 52.57 | 52.39 | 4230 |
| 1736206200 | 52.41 | 0.03 | 0.06 | 52.37 | 52.41 | 52.296 | 9310 |
| 1735947000 | 52.3798 | 0.03 | 0.06 | 52.35 | 52.4 | 52.33 | 3717 |
| 1735860600 | 52.35 | 0.08 | 0.14 | 52.31 | 52.3995 | 52.275 | 11326 |
| 1735687800 | 52.275 | 0.02 | 0.03 | 52.4 | 52.44 | 52.26 | 16004 |
| 1735601400 | 52.26 | 0.04 | 0.07 | 52.48 | 52.48 | 52.2352 | 38704 |
| 1735342200 | 52.2249 | -0.04 | -0.07 | 52.73 | 52.73 | 52.1706 | 6042 |
| 1735255800 | 52.26 | 0 | 0.00 | 52.26 | 52.2899 | 52.2 | 3296 |
| 1735077840 | 52.26 | 0.09 | 0.18 | 52.22 | 52.33 | 52.1757 | 5671 |
| 1734996600 | 52.165 | -0.05 | -0.09 | 52.24 | 52.4199 | 52.1 | 10184 |
| 1734737400 | 52.2143 | -0.12 | -0.22 | 52.44 | 52.44 | 52 | 11169 |
| 1734651000 | 52.33 | -0.03 | -0.06 | 52.42 | 52.51 | 52.2041 | 7614 |
| 1734564600 | 52.36 | -0.24 | -0.46 | 52.55 | 52.6499 | 52.27 | 6670 |
| 1734478200 | 52.6002 | -0.03 | -0.05 | 52.64 | 52.64 | 52.5 | 3712 |
| 1734391800 | 52.629 | 0.01 | 0.03 | 52.68 | 52.7338 | 52.4 | 5945 |
| 1734132600 | 52.615 | -0.06 | -0.11 | 52.61 | 52.7799 | 52.4301 | 5225 |
| 1734046200 | 52.674 | 0.18 | 0.34 | 52.6 | 52.79 | 52.5 | 7036 |
| 1733959800 | 52.495 | -0.08 | -0.14 | 52.58 | 52.6 | 52.3901 | 6455 |
| 1733873400 | 52.57 | 0.05 | 0.09 | 52.545 | 52.68 | 52.39 | 9868 |
