Hot Features
프리미엄
iShares Focused Value Factor ETF (FOVL)
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 | -2.41 | -3.31955922865 | 72.6 | 74.35 | 69.74 | 7802 | 72.74033045 | SP |
| 4 | -3.99 | -5.37880830413 | 74.18 | 74.35 | 69.74 | 6972 | 72.71940178 | SP |
| 12 | -2.88 | -3.94142602983 | 73.07 | 74.35 | 68.62 | 5555 | 72.40281303 | SP |
| 26 | 5.99 | 9.33021806854 | 64.2 | 76.42 | 63.3 | 3658 | 71.54456646 | SP |
| 52 | 9.4067 | 15.475796806 | 60.7833 | 76.42 | 58.22 | 5052 | 64.50992242 | SP |
| 156 | 13.06 | 22.8601435323 | 57.13 | 76.42 | 45.0102 | 3441 | 58.69093387 | SP |
| 260 | 31.51 | 81.4632885212 | 38.68 | 76.42 | 25.833 | 5801 | 55.38744634 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 70.19 | 0.15 | 0.22 | 69.97 | 70.19 | 69.125 | 3736 |
| 1741303800 | 70.0389 | -0.84 | -1.19 | 69.8673 | 70.2519 | 69.74 | 3884 |
| 1741217400 | 70.8801 | 0.04 | 0.05 | 70.76 | 70.995 | 70.1 | 2289 |
| 1741131000 | 70.8449 | -2.16 | -2.95 | 72.96 | 72.96 | 70.8449 | 3527 |
| 1741044600 | 73.0013 | -0.62 | -0.84 | 74.09 | 74.35 | 72.7 | 7024 |
| 1740785400 | 73.62 | 1.26 | 1.74 | 72.6 | 73.62 | 72.6 | 22284 |
| 1740699000 | 72.3594 | -0.08 | -0.11 | 72.75 | 72.97 | 72.32 | 57919 |
| 1740612600 | 72.44 | -0.2 | -0.28 | 72.74 | 73.215 | 72.41 | 3920 |
| 1740526200 | 72.6408 | -0.31 | -0.42 | 73.03 | 73.03 | 72.51 | 1505 |
| 1740439800 | 72.9464 | 0.15 | 0.20 | 73.01 | 73.39 | 72.9464 | 3290 |
| 1740180600 | 72.8 | -0.93 | -1.26 | 73.88 | 73.88 | 72.75 | 1325 |
| 1740094200 | 73.73 | -0.41 | -0.55 | 73.96 | 73.96 | 73.4 | 5222 |
| 1740007800 | 74.1373 | 0.03 | 0.03 | 73.79 | 74.16 | 73.79 | 1224 |
| 1739921400 | 74.1117 | 0.66 | 0.89 | 73.35 | 74.1117 | 73.35 | 2681 |
| 1739575800 | 73.4564 | 0.17 | 0.23 | 73.42 | 73.7418 | 73.42 | 1552 |
| 1739489400 | 73.2871 | 0.44 | 0.60 | 73.21 | 73.2871 | 72.7867 | 4775 |
| 1739403000 | 72.85 | -0.61 | -0.83 | 73.11 | 73.11 | 72.73 | 2827 |
| 1739316600 | 73.46 | 0.4 | 0.55 | 72.68 | 73.46 | 72.68 | 1058 |
| 1739230200 | 73.06 | -0.53 | -0.72 | 74.09 | 74.09 | 72.9945 | 1361 |
| 1738971000 | 73.59 | -0.18 | -0.25 | 74.18 | 74.18 | 73.555 | 4569 |
| 1738884600 | 73.7718 | 0.33 | 0.45 | 73.78 | 73.81 | 73.61 | 65493 |
| 1738798200 | 73.4385 | 0.47 | 0.65 | 73.04 | 73.4385 | 73.04 | 532 |
| 1738711800 | 72.9659 | 0.14 | 0.19 | 72.61 | 73.2525 | 72.61 | 5451 |
| 1738625400 | 72.8265 | -0.75 | -1.01 | 72.2 | 72.98 | 72.0127 | 5015 |
| 1738366200 | 73.573 | -0.36 | -0.49 | 74.0099 | 74.0099 | 73.54 | 1067 |
| 1738279800 | 73.9371 | 0.38 | 0.51 | 73.96 | 74.21 | 73.9371 | 1123 |
| 1738193400 | 73.562 | -0.08 | -0.11 | 73.52 | 73.8462 | 73.5 | 2091 |
| 1738107000 | 73.64 | -0.37 | -0.50 | 73.88 | 73.88 | 73.44 | 1693 |
| 1738020600 | 74.0086 | 0.55 | 0.75 | 73.91 | 74.0086 | 73.3901 | 3179 |
| 1737761400 | 73.46 | 0.77 | 1.06 | 72.97 | 73.62 | 72.97 | 3289 |
| 1737675000 | 72.686 | 0 | 0.00 | 72.686 | 72.686 | 72.686 | 0 |
| 1737588600 | 72.686 | -0.71 | -0.97 | 73.38 | 73.38 | 72.65 | 2899 |
| 1737502200 | 73.3995 | 0.66 | 0.91 | 73.37 | 73.4 | 73.37 | 1040 |
| 1737156600 | 72.7374 | 0.48 | 0.66 | 72.6 | 72.76 | 72.6 | 980 |
| 1737070200 | 72.2576 | 0.31 | 0.42 | 71.54 | 72.2576 | 71.54 | 554 |
| 1736983800 | 71.9525 | 1.18 | 1.66 | 72.31 | 72.31 | 71.9525 | 959 |
| 1736897400 | 70.7772 | 0.96 | 1.37 | 70.17 | 70.7772 | 70.17 | 210 |
| 1736811000 | 69.8217 | 0.71 | 1.03 | 68.95 | 69.8217 | 68.95 | 419 |
| 1736551800 | 69.1115 | -1.01 | -1.43 | 69.26 | 69.26 | 68.9071 | 1785 |
| 1736379000 | 70.1168 | -0.03 | -0.04 | 69.82 | 70.1168 | 69.7582 | 2348 |
| 1736292600 | 70.1422 | -0.16 | -0.23 | 70.61 | 70.61 | 69.87 | 1896 |
| 1736206200 | 70.3039 | -0.25 | -0.35 | 70.85 | 71.3199 | 70.3039 | 2996 |
| 1735947000 | 70.55 | 0.66 | 0.94 | 69.78 | 70.56 | 69.67 | 2516 |
| 1735860600 | 69.8946 | -0.07 | -0.10 | 70.22 | 70.37 | 69.8214 | 13333 |
| 1735687800 | 69.9649 | 0.09 | 0.13 | 69.94 | 70.3 | 69.795 | 4680 |
| 1735601400 | 69.8727 | -0.4 | -0.57 | 69.95 | 70.06 | 69.31 | 4117 |
| 1735342200 | 70.2751 | -0.64 | -0.91 | 70.42 | 70.87 | 70.23 | 7216 |
| 1735255800 | 70.92 | 0.25 | 0.35 | 70.43 | 70.92 | 70.43 | 2114 |
| 1735077840 | 70.67 | 0.54 | 0.77 | 70.45 | 70.67 | 70.04 | 8871 |
| 1734996600 | 70.13 | 0.34 | 0.48 | 69.77 | 70.13 | 69.56 | 4287 |
| 1734737400 | 69.792 | 0.99 | 1.44 | 68.8171 | 70.1899 | 68.8171 | 4593 |
| 1734651000 | 68.8 | 0.13 | 0.19 | 69.51 | 69.51 | 68.8 | 1940 |
| 1734564600 | 68.6722 | -2.41 | -3.40 | 71.13 | 71.13 | 68.67 | 1226 |
| 1734478200 | 71.087 | -1.36 | -1.88 | 71.41 | 71.41 | 71.06 | 1874 |
| 1734391800 | 72.45 | -0.23 | -0.31 | 72.5 | 72.5 | 72.4 | 3248 |
| 1734132600 | 72.678 | -0.27 | -0.37 | 72.59 | 72.76 | 72.58 | 1430 |
| 1734046200 | 72.9515 | -0.23 | -0.31 | 73.21 | 73.318 | 72.9515 | 775 |
| 1733959800 | 73.18 | -0.03 | -0.04 | 73.99 | 73.99 | 73.1607 | 2629 |
| 1733873400 | 73.21 | -0.34 | -0.46 | 73.42 | 73.61 | 73.21 | 2024 |
