Hot Features
프리미엄
iShares S&P 500 BuyWrite ETF (IVVW)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.721153846154 | 49.92 | 50.28 | 49.5 | 12581 | 49.87549075 | SP |
| 4 | 0.52 | 1.04501607717 | 49.76 | 50.28 | 48.39 | 9111 | 49.60965053 | SP |
| 12 | -0.1569 | -0.311081767515 | 50.4369 | 50.6199 | 48.39 | 5686 | 49.60128189 | SP |
| 26 | 0.9952 | 2.01928383599 | 49.2848 | 50.83 | 44.33 | 4766 | 49.57079287 | SP |
| 52 | 0.54 | 1.08564535585 | 49.74 | 50.83 | 44.33 | 6103 | 49.37551488 | SP |
| 156 | 0.54 | 1.08564535585 | 49.74 | 50.83 | 44.33 | 6103 | 49.37551488 | SP |
| 260 | 0.54 | 1.08564535585 | 49.74 | 50.83 | 44.33 | 6103 | 49.37551488 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 50.28 | 0.17 | 0.34 | 50.24 | 50.3499 | 50.005 | 27351 |
| 1732231800 | 50.11 | 0.18 | 0.35 | 49.5 | 50.22 | 49.5 | 8155 |
| 1732145400 | 49.9346 | -0 | -0.00 | 50.05 | 50.05 | 49.6657 | 7157 |
| 1732059000 | 49.9361 | 0.12 | 0.25 | 49.67 | 49.9463 | 49.5609 | 11286 |
| 1731972600 | 49.8115 | 0.13 | 0.26 | 49.76 | 49.89 | 49.6591 | 31003 |
| 1731713400 | 49.68 | -0.45 | -0.90 | 49.92 | 49.95 | 49.56 | 5297 |
| 1731627000 | 50.1302 | 0.01 | 0.02 | 50.23 | 50.23 | 50.0908 | 3007 |
| 1731540600 | 50.1216 | 0.05 | 0.11 | 50.2 | 50.2 | 50.06 | 3333 |
| 1731454200 | 50.0674 | -0.04 | -0.09 | 50.18 | 50.18 | 50.065 | 1545 |
| 1731367800 | 50.11 | 0.05 | 0.11 | 50.16 | 50.16 | 50.04 | 10278 |
| 1731108600 | 50.0552 | 0.09 | 0.18 | 50.11 | 50.11 | 50.01 | 7812 |
| 1731022200 | 49.9647 | 0.23 | 0.47 | 49.77 | 50.02 | 49.77 | 11467 |
| 1730935800 | 49.73 | 0.9 | 1.84 | 48.83 | 49.8 | 48.83 | 7143 |
| 1730849400 | 48.83 | 0.43 | 0.89 | 48.39 | 48.92 | 48.39 | 2109 |
| 1730763000 | 48.4 | -0.78 | -1.59 | 48.57 | 48.61 | 48.4 | 14009 |
| 1730500200 | 49.18 | 0.17 | 0.34 | 49.08 | 49.4199 | 49.08 | 9178 |
| 1730413800 | 49.0111 | -0.6 | -1.21 | 49.46 | 49.46 | 49.0111 | 20783 |
| 1730327400 | 49.6133 | -0.12 | -0.23 | 49.76 | 49.8085 | 49.6133 | 12318 |
| 1730241000 | 49.73 | 0.04 | 0.07 | 49.51 | 49.81 | 49.51 | 4290 |
| 1730154600 | 49.693 | 0.18 | 0.37 | 49.67 | 49.78 | 49.64 | 8066 |
| 1729895400 | 49.5119 | -0.05 | -0.11 | 49.76 | 49.85 | 49.5119 | 4041 |
| 1729809000 | 49.5664 | 0.11 | 0.22 | 49.68 | 49.68 | 49.4001 | 8630 |
| 1729722600 | 49.4598 | -0.34 | -0.68 | 49.625 | 49.7 | 49.39 | 9445 |
| 1729636200 | 49.7967 | 0.07 | 0.14 | 49.53 | 49.7967 | 49.53 | 3812 |
| 1729549800 | 49.7257 | -0.07 | -0.15 | 50 | 50 | 49.595 | 13114 |
| 1729290600 | 49.8 | 0.15 | 0.31 | 49.81 | 49.83 | 49.6874 | 6166 |
| 1729204200 | 49.6474 | 0.01 | 0.02 | 49.62 | 49.7 | 49.62 | 4609 |
| 1729117800 | 49.637 | -0.01 | -0.02 | 49.51 | 49.67 | 49.5 | 6081 |
| 1729031400 | 49.6466 | 0.02 | 0.05 | 49.6 | 49.99 | 49.595 | 7837 |
| 1728945000 | 49.624 | 0.01 | 0.03 | 49.61 | 49.65 | 49.56 | 7206 |
| 1728685800 | 49.61 | 0.11 | 0.22 | 49.5002 | 49.61 | 49.5002 | 9467 |
| 1728599400 | 49.5002 | 0.04 | 0.08 | 49.54 | 49.54 | 49.4101 | 6594 |
| 1728513000 | 49.4588 | 0.1 | 0.21 | 49.46 | 49.4799 | 49.3893 | 7265 |
| 1728426600 | 49.357 | 0.22 | 0.44 | 49.34 | 49.39 | 49.2265 | 3844 |
| 1728340200 | 49.1417 | -0.15 | -0.31 | 49.35 | 49.35 | 49.1417 | 4673 |
| 1728081000 | 49.2961 | 0.24 | 0.49 | 49.4 | 49.4 | 49.195 | 3397 |
| 1727994600 | 49.0566 | -0.06 | -0.12 | 49.11 | 49.1127 | 48.96 | 8848 |
| 1727908200 | 49.1173 | -0.94 | -1.87 | 49.1 | 49.12 | 48.9637 | 2588 |
| 1727821800 | 50.0529 | -0.19 | -0.37 | 50.28 | 50.28 | 49.9517 | 2934 |
| 1727735400 | 50.2385 | 0.09 | 0.19 | 50.18 | 50.2385 | 50.1 | 3799 |
| 1727476200 | 50.1454 | -0.03 | -0.05 | 50.3 | 50.3 | 50.1454 | 1014 |
| 1727389800 | 50.1716 | 0.06 | 0.13 | 50.12 | 50.2 | 50.12 | 3337 |
| 1727303400 | 50.1073 | 0.05 | 0.09 | 50.06 | 50.12 | 50.06 | 520 |
| 1727217000 | 50.06 | 0.04 | 0.07 | 50.0242 | 50.1599 | 50.02 | 1032 |
| 1727130600 | 50.0242 | 0.07 | 0.15 | 49.95 | 50.07 | 49.95 | 2883 |
| 1726871400 | 49.9502 | -0 | -0.00 | 49.99 | 50.01 | 49.89 | 945 |
| 1726785000 | 49.9521 | 0.05 | 0.10 | 50.05 | 50.05 | 49.9 | 1582 |
| 1726698600 | 49.9025 | 0.05 | 0.10 | 49.8548 | 49.96 | 49.82 | 1450 |
| 1726612200 | 49.8548 | 0 | 0.01 | 49.8 | 49.8899 | 49.8 | 2226 |
| 1726525800 | 49.8503 | 0.04 | 0.07 | 49.81 | 49.87 | 49.7916 | 1660 |
| 1726266600 | 49.8133 | 0.11 | 0.23 | 49.7007 | 49.8133 | 49.7007 | 1058 |
| 1726180200 | 49.7007 | 0.15 | 0.31 | 49.5494 | 49.73 | 49.5182 | 1775 |
| 1726093800 | 49.5494 | 0.28 | 0.57 | 49.2693 | 49.5494 | 48.7631 | 1870 |
| 1726007400 | 49.2693 | 0.16 | 0.33 | 49.32 | 49.32 | 49.2007 | 924 |
| 1725921000 | 49.1096 | 0.43 | 0.88 | 49.08 | 49.19 | 48.69 | 2435 |
| 1725661800 | 48.6827 | -0.43 | -0.87 | 49.18 | 49.265 | 48.63 | 2570 |
| 1725575400 | 49.11 | -0.11 | -0.22 | 49.22 | 49.3493 | 49.11 | 804 |
| 1725489000 | 49.22 | -1.01 | -2.01 | 49.23 | 49.35 | 49.1701 | 1868 |
| 1725402600 | 50.23 | -0.39 | -0.77 | 50.47 | 50.47 | 50.23 | 932 |
| 1725057000 | 50.6177 | 0.18 | 0.36 | 50.4369 | 50.6199 | 50.4369 | 1027 |
| 1724970600 | 50.4369 | 0.04 | 0.08 | 50.3942 | 50.56 | 50.3942 | 1193 |
| 1724884200 | 50.3942 | -0.08 | -0.16 | 50.49 | 50.49 | 50.33 | 500 |
| 1724797800 | 50.4761 | 0.05 | 0.11 | 49.72 | 50.5123 | 49.72 | 5446 |
| 1724711400 | 50.4212 | -0.02 | -0.03 | 50.34 | 50.49 | 50.34 | 5064 |
| 1724452200 | 50.4375 | 0.25 | 0.50 | 50.4 | 50.46 | 50.3701 | 2038 |
