![Inspire Fidelis Multi Factor ETF](/common/images/company/A_FDLS.png)
Inspire Fidelis Multi Factor ETF (FDLS)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4059 | 1.29721955896 | 31.29 | 31.6959 | 30.97 | 8075 | 31.295814 | SP |
4 | 0.4759 | 1.52434336963 | 31.22 | 31.72 | 30.25 | 11505 | 31.25187697 | SP |
12 | -2.5041 | -7.32192982456 | 34.2 | 34.37 | 29.25 | 20610 | 30.64697733 | SP |
26 | 1.0259 | 3.34496250408 | 30.67 | 34.3901 | 29.2001 | 15513 | 30.91011075 | SP |
52 | 2.5259 | 8.65923894412 | 29.17 | 34.3901 | 28.21 | 14070 | 30.39000035 | SP |
156 | 6.5759 | 26.1779458599 | 25.12 | 34.3901 | 21.61 | 13716 | 27.76314473 | SP |
260 | 6.5759 | 26.1779458599 | 25.12 | 34.3901 | 21.61 | 13716 | 27.76314473 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739575800 | 31.4 | 0.02 | 0.08 | 31.54 | 31.5877 | 31.32 | 12399 |
1739489400 | 31.3764 | 0.36 | 1.15 | 31.1 | 31.3764 | 31.0114 | 8473 |
1739403000 | 31.0206 | -0.34 | -1.07 | 30.97 | 31.2141 | 30.97 | 7947 |
1739316600 | 31.3569 | -0.16 | -0.51 | 31.29 | 31.4 | 31.29 | 3479 |
1739230200 | 31.5181 | 0.31 | 0.99 | 31.44 | 31.575 | 31.34 | 6530 |
1738971000 | 31.2092 | -0.3 | -0.97 | 31.59 | 31.59 | 31.1603 | 17977 |
1738884600 | 31.5138 | 0.04 | 0.12 | 31.67 | 31.67 | 31.38 | 10807 |
1738798200 | 31.4763 | 0.4 | 1.29 | 31.17 | 31.4763 | 31.17 | 6278 |
1738711800 | 31.0747 | 0.31 | 1.01 | 30.75 | 31.0828 | 30.75 | 21866 |
1738625400 | 30.7632 | -0.14 | -0.45 | 30.25 | 30.8301 | 30.25 | 11907 |
1738366200 | 30.9031 | -0.41 | -1.30 | 31.34 | 31.34 | 30.86 | 7527 |
1738279800 | 31.3099 | 0.41 | 1.33 | 31.17 | 31.44 | 31.17 | 3521 |
1738193400 | 30.8996 | 0.03 | 0.10 | 30.87 | 31.01 | 30.77 | 5474 |
1738107000 | 30.87 | 0.32 | 1.05 | 30.67 | 30.87 | 30.6 | 13817 |
1738020600 | 30.5491 | -0.98 | -3.10 | 30.83 | 30.9 | 30.46 | 9505 |
1737761400 | 31.527 | -0.04 | -0.12 | 31.67 | 31.67 | 31.48 | 13828 |
1737675000 | 31.5657 | 0 | 0.00 | 31.5657 | 31.5657 | 31.5657 | 0 |
1737588600 | 31.5657 | -0.04 | -0.12 | 31.7 | 31.72 | 31.5657 | 13899 |
1737502200 | 31.6035 | 0.64 | 2.08 | 31.22 | 31.6035 | 31.22 | 31859 |
1737156600 | 30.96 | 0.11 | 0.36 | 31.02 | 31.03 | 30.8535 | 149459 |
1737070200 | 30.8496 | 0.17 | 0.56 | 30.75 | 30.88 | 30.68 | 12924 |
1736983800 | 30.6773 | 0.55 | 1.83 | 30.71 | 30.73 | 30.53 | 6961 |
1736897400 | 30.1259 | 0.42 | 1.40 | 29.95 | 30.19 | 29.9 | 5086 |
1736811000 | 29.71 | 0 | 0.00 | 29.44 | 29.71 | 29.44 | 8422 |
1736551800 | 29.71 | -0.38 | -1.26 | 29.8 | 29.8 | 29.5 | 10145 |
1736379000 | 30.09 | 0.08 | 0.27 | 29.9 | 30.09 | 29.6842 | 268460 |
1736292600 | 30.01 | -0.26 | -0.86 | 30.31 | 30.31 | 29.91 | 18769 |
1736206200 | 30.27 | 0.12 | 0.40 | 30.35 | 30.49 | 30.2 | 10865 |
1735947000 | 30.15 | 0.49 | 1.64 | 29.84 | 30.15 | 29.84 | 39157 |
1735860600 | 29.6642 | 0.21 | 0.71 | 29.71 | 29.926 | 29.498 | 11127 |
1735687800 | 29.4561 | -0.14 | -0.48 | 29.7 | 29.96 | 29.42 | 7164 |
1735601400 | 29.5995 | -0.08 | -0.27 | 29.48 | 29.66 | 29.27 | 5196 |
1735342200 | 29.6797 | -0.52 | -1.72 | 29.94 | 29.94 | 29.5 | 10496 |
1735255800 | 30.2 | 0.19 | 0.63 | 29.79 | 30.2 | 29.78 | 106696 |
1735077840 | 30.01 | 0.48 | 1.62 | 29.6 | 30.01 | 29.6 | 25700 |
1734996600 | 29.5312 | 0.04 | 0.14 | 29.47 | 29.5312 | 29.2625 | 74202 |
1734737400 | 29.49 | 0.09 | 0.31 | 29.25 | 29.7747 | 29.25 | 9113 |
1734651000 | 29.3997 | -0.05 | -0.18 | 29.68 | 29.81 | 29.3501 | 8234 |
1734564600 | 29.4521 | -1.24 | -4.03 | 30.73 | 30.73 | 29.4521 | 4156 |
1734478200 | 30.69 | -0.33 | -1.05 | 30.83 | 30.83 | 30.5952 | 11843 |
1734391800 | 31.0151 | -1.84 | -5.61 | 30.99 | 31.1099 | 30.99 | 5667 |
1734132600 | 32.86 | -0.16 | -0.49 | 33.04 | 33.04 | 32.82 | 1902 |
1734046200 | 33.022599 | -0.38 | -1.15 | 33.31 | 33.31 | 33.022599 | 3241 |
1733959800 | 33.4069 | 0.28 | 0.85 | 33.42 | 33.47 | 33.259999 | 8180 |
1733873400 | 33.126399 | -0.24 | -0.73 | 33.34 | 33.34 | 33.126399 | 4765 |
1733787000 | 33.369999 | -0.48 | -1.43 | 33.97 | 33.97 | 33.369999 | 7603 |
1733527800 | 33.8526 | -0.08 | -0.25 | 34.15 | 34.15 | 33.79 | 6059 |
1733441400 | 33.9361 | -0.1 | -0.31 | 34.04 | 34.1673 | 33.9361 | 2916 |
1733355000 | 34.04 | 0.07 | 0.21 | 34.04 | 34.12 | 33.89 | 7655 |
1733268600 | 33.97 | -0.14 | -0.41 | 34.14 | 34.14 | 33.9 | 7965 |
1733182200 | 34.109 | -0.02 | -0.05 | 34.16 | 34.17 | 33.959 | 6651 |
1732917840 | 34.1245 | 0.1 | 0.30 | 34.17 | 34.19 | 34.1 | 9033 |
1732750200 | 34.022 | -0.16 | -0.48 | 34.29 | 34.37 | 34.02 | 5973 |
1732663800 | 34.186 | -0.04 | -0.12 | 34.2 | 34.2167 | 34.12 | 3460 |
1732577400 | 34.2267 | 0.31 | 0.91 | 34.24 | 34.3901 | 34.18 | 11086 |
1732318200 | 33.9168 | 0.42 | 1.24 | 33.53 | 33.9168 | 33.53 | 1230 |
1732231800 | 33.5 | 0.54 | 1.64 | 33.17 | 33.57 | 33.17 | 10085 |
1732145400 | 32.96 | 0.05 | 0.16 | 32.93 | 32.96 | 32.729999 | 8260 |
1732059000 | 32.9074 | 0.28 | 0.86 | 32.42 | 32.9074 | 32.42 | 4291 |
1731972600 | 32.6267 | 0.24 | 0.73 | 32.54 | 32.72 | 32.54 | 8982 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관