Hot Features
프리미엄
iShares Core Dividend ETF (DIVB)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.32901501131 | 48.63 | 48.85 | 47.95 | 64938 | 48.29190201 | SP |
| 4 | 0.1 | 0.206739714699 | 48.37 | 49.85 | 47.95 | 71525 | 48.95040889 | SP |
| 12 | 3.33 | 7.37704918033 | 45.14 | 49.85 | 45.11 | 74721 | 48.08660564 | SP |
| 26 | 5.2 | 12.0175641322 | 43.27 | 49.85 | 43.0921 | 64887 | 46.51346185 | SP |
| 52 | 10.89 | 28.9781798829 | 37.58 | 49.85 | 36.649 | 56475 | 44.50238349 | SP |
| 156 | 6.6 | 15.7630761882 | 41.87 | 49.85 | 33.34 | 61885 | 40.58112937 | SP |
| 260 | 18.995 | 64.4444444444 | 29.475 | 49.85 | 19.521 | 43570 | 39.50484692 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763000 | 48.11 | -0.07 | -0.13 | 48.19 | 48.32 | 47.95 | 40564 |
| 1730500200 | 48.175 | -0.02 | -0.03 | 48.45 | 48.56 | 48.14 | 77124 |
| 1730413800 | 48.19 | -0.23 | -0.48 | 48.42 | 48.51 | 48.18 | 85789 |
| 1730327400 | 48.42 | -0.16 | -0.33 | 48.49 | 48.7544 | 48.42 | 63935 |
| 1730241000 | 48.58 | -0.25 | -0.51 | 48.63 | 48.85 | 48.55 | 59448 |
| 1730154600 | 48.83 | 0.25 | 0.51 | 48.73 | 48.88 | 48.58 | 52509 |
| 1729895400 | 48.58 | -0.37 | -0.76 | 49.18 | 49.18 | 48.54 | 69005 |
| 1729809000 | 48.95 | -0.13 | -0.26 | 49.13 | 49.13 | 48.73 | 120821 |
| 1729722600 | 49.08 | -0.04 | -0.08 | 49.1 | 49.2 | 48.81 | 97655 |
| 1729636200 | 49.12 | -0.13 | -0.26 | 49.15 | 49.19 | 48.87 | 84887 |
| 1729549800 | 49.25 | -0.49 | -0.99 | 49.77 | 49.77 | 49.19 | 131052 |
| 1729290600 | 49.74 | 0 | 0.00 | 49.7 | 49.7742 | 49.535 | 46759 |
| 1729204200 | 49.74 | 0 | 0.00 | 49.85 | 49.85 | 49.65 | 81154 |
| 1729117800 | 49.74 | 0.45 | 0.91 | 49.43 | 49.745 | 49.43 | 76621 |
| 1729031400 | 49.29 | -0.16 | -0.32 | 49.48 | 49.7 | 49.24 | 91531 |
| 1728945000 | 49.45 | 0.29 | 0.59 | 49.25 | 49.48 | 49.04 | 55665 |
| 1728685800 | 49.1601 | 0.55 | 1.13 | 48.73 | 49.1899 | 48.73 | 53142 |
| 1728599400 | 48.61 | -0.2 | -0.41 | 48.77 | 48.77 | 48.52 | 51615 |
| 1728513000 | 48.8099 | 0.44 | 0.91 | 48.41 | 48.8125 | 48.2487 | 47190 |
| 1728426600 | 48.37 | 0.04 | 0.08 | 48.37 | 48.4075 | 48.1501 | 49173 |
| 1728340200 | 48.33 | -0.23 | -0.47 | 48.54 | 48.54 | 48.19 | 60746 |
| 1728081000 | 48.56 | 0.38 | 0.79 | 48.35 | 48.56 | 48.25 | 139479 |
| 1727994600 | 48.18 | -0.12 | -0.25 | 48.28 | 48.28 | 48 | 46574 |
| 1727908200 | 48.3 | 0.01 | 0.02 | 48.27 | 48.4157 | 48.05 | 43586 |
| 1727821800 | 48.29 | -0.16 | -0.33 | 48.47 | 48.47 | 48.07 | 79155 |
| 1727735400 | 48.45 | 0.23 | 0.48 | 48.3 | 48.48 | 48.025 | 136345 |
| 1727476200 | 48.22 | 0.11 | 0.23 | 48.18 | 48.5211 | 48.18 | 194065 |
| 1727389800 | 48.11 | 0.39 | 0.82 | 48.01 | 48.14 | 47.935 | 62316 |
| 1727303400 | 47.72 | -0.72 | -1.49 | 48.21 | 48.21 | 47.6579 | 126826 |
| 1727217000 | 48.44 | 0.07 | 0.14 | 48.45 | 48.61 | 48.32 | 273598 |
| 1727130600 | 48.37 | 0.21 | 0.44 | 48.26 | 48.37 | 48.2 | 36731 |
| 1726871400 | 48.16 | -0.07 | -0.15 | 48.06 | 48.16 | 47.91 | 39864 |
| 1726785000 | 48.23 | 0.44 | 0.92 | 48.49 | 48.49 | 48.0194 | 75518 |
| 1726698600 | 47.79 | -0.05 | -0.09 | 47.9 | 48.1595 | 47.75 | 53144 |
| 1726612200 | 47.835 | -0.07 | -0.14 | 47.95 | 48.0852 | 47.725 | 146569 |
| 1726525800 | 47.9 | 0.46 | 0.97 | 47.58 | 47.91 | 47.58 | 38385 |
| 1726266600 | 47.44 | 0.39 | 0.83 | 47.23 | 47.49 | 47.23 | 60225 |
| 1726180200 | 47.05 | 0.11 | 0.23 | 46.96 | 47.07 | 46.65 | 57329 |
| 1726093800 | 46.94 | -0.04 | -0.09 | 46.81 | 46.94 | 46.05 | 76159 |
| 1726007400 | 46.98 | -0.09 | -0.19 | 47.25 | 47.25 | 46.62 | 72464 |
| 1725921000 | 47.07 | 0.48 | 1.03 | 46.81 | 47.265 | 46.7793 | 109772 |
| 1725661800 | 46.59 | -0.5 | -1.06 | 47.14 | 47.28 | 46.5101 | 63894 |
| 1725575400 | 47.09 | -0.38 | -0.80 | 47.58 | 47.58 | 46.96 | 135565 |
| 1725489000 | 47.47 | -0.04 | -0.08 | 47.5 | 47.69 | 47.3234 | 52902 |
| 1725402600 | 47.51 | -0.51 | -1.06 | 47.84 | 47.84 | 47.38 | 119830 |
| 1725057000 | 48.02 | 0.45 | 0.95 | 47.66 | 48.02 | 47.49 | 32405 |
| 1724970600 | 47.57 | 0.13 | 0.27 | 47.6 | 47.82 | 47.34 | 44608 |
| 1724884200 | 47.4399 | -0.08 | -0.17 | 47.52 | 47.66 | 47.19 | 70640 |
| 1724797800 | 47.52 | -0.02 | -0.04 | 47.45 | 47.53 | 47.41 | 54223 |
| 1724711400 | 47.54 | 0.17 | 0.36 | 47.43 | 47.71 | 47.43 | 136329 |
| 1724452200 | 47.37 | 0.58 | 1.24 | 46.93 | 47.4195 | 46.93 | 40106 |
| 1724365800 | 46.79 | -0.1 | -0.21 | 47.06 | 47.06 | 46.6697 | 49537 |
| 1724279400 | 46.89 | 0.3 | 0.64 | 46.89 | 46.89 | 46.66 | 54706 |
| 1724193000 | 46.59 | -0.18 | -0.38 | 46.62 | 46.6762 | 46.58 | 31220 |
| 1724106600 | 46.77 | 0.27 | 0.58 | 46.54 | 46.77 | 46.5 | 55317 |
| 1723847400 | 46.5 | 0.2 | 0.43 | 46.18 | 46.51 | 46.18 | 22314 |
| 1723761000 | 46.3 | 0.61 | 1.34 | 46.35 | 46.4116 | 46.1811 | 41339 |
| 1723674600 | 45.69 | 0.17 | 0.37 | 45.45 | 45.79 | 45.45 | 32120 |
| 1723588200 | 45.52 | 0.48 | 1.07 | 45.14 | 45.53 | 45.11 | 33656 |
| 1723501800 | 45.04 | -0.23 | -0.51 | 45.41 | 45.41 | 44.93 | 50615 |
| 1723242600 | 45.27 | 0.05 | 0.11 | 45.29 | 45.36 | 44.9477 | 45322 |
| 1723156200 | 45.22 | 0.71 | 1.60 | 44.8 | 45.22 | 44.8 | 97747 |
| 1723069800 | 44.51 | -0.17 | -0.38 | 45.19 | 45.36 | 44.48 | 71152 |
| 1722983400 | 44.68 | 0.38 | 0.86 | 44.5 | 45.14 | 44.3 | 126207 |
| 1722897000 | 44.3 | -1.11 | -2.44 | 44.49 | 44.6 | 44.15 | 77821 |
