Hot Features
프리미엄
MFS Active Value ETF (MFSV)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -8.65306122449 | 24.5 | 24.7799 | 22.38 | 11106 | 23.4300586 | SP |
| 4 | -2.37 | -9.57575757576 | 24.75 | 24.97 | 22.38 | 10572 | 24.1533131 | SP |
| 12 | -1.12 | -4.76595744681 | 23.5 | 25.5 | 22.38 | 17293 | 24.72558954 | SP |
| 26 | -2.65 | -10.5872952457 | 25.03 | 25.5 | 22.38 | 18355 | 24.46035056 | SP |
| 52 | -2.65 | -10.5872952457 | 25.03 | 25.5 | 22.38 | 18355 | 24.46035056 | SP |
| 156 | -2.65 | -10.5872952457 | 25.03 | 25.5 | 22.38 | 18355 | 24.46035056 | SP |
| 260 | -2.65 | -10.5872952457 | 25.03 | 25.5 | 22.38 | 18355 | 24.46035056 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744065600 | 22.38 | -0.14 | -0.62 | 22 | 22.81 | 21.99 | 26595 |
| 1743806400 | 22.52 | -1.49 | -6.21 | 23.48 | 23.48 | 22.5199 | 24764 |
| 1743720000 | 24.01 | -0.77 | -3.11 | 24.35 | 24.35 | 23.99 | 24176 |
| 1743633600 | 24.7799 | 0.13 | 0.53 | 24.6 | 24.7799 | 24.6 | 2527 |
| 1743547200 | 24.6485 | -0.04 | -0.17 | 24.64 | 24.6485 | 24.56 | 402 |
| 1743460800 | 24.69 | 0.21 | 0.88 | 24.5 | 24.72 | 24.49 | 3663 |
| 1743201600 | 24.4755 | -0.22 | -0.91 | 24.673 | 24.673 | 24.4755 | 6375 |
| 1743115200 | 24.6994 | 0.02 | 0.08 | 24.71 | 24.75 | 24.63 | 8240 |
| 1743028800 | 24.68 | 0.04 | 0.16 | 24.75 | 24.83 | 24.6264 | 18026 |
| 1742942400 | 24.64 | -0.19 | -0.78 | 24.7 | 24.7 | 24.57 | 5309 |
| 1742856000 | 24.8344 | 0.31 | 1.28 | 24.81 | 24.8344 | 24.73 | 4183 |
| 1742596800 | 24.52 | -0.13 | -0.53 | 24.5 | 24.6 | 24.48 | 5874 |
| 1742510400 | 24.65 | -0.07 | -0.27 | 24.61 | 24.75 | 24.61 | 11258 |
| 1742424000 | 24.7157 | 0.12 | 0.49 | 24.6 | 24.75 | 24.56 | 3716 |
| 1742337600 | 24.5957 | -0.1 | -0.39 | 24.69 | 24.69 | 24.58 | 2499 |
| 1742251200 | 24.6927 | 0.3 | 1.22 | 24.55 | 24.75 | 24.5462 | 5843 |
| 1741992000 | 24.3946 | 0.35 | 1.44 | 24.22 | 24.3946 | 24.22 | 300 |
| 1741905600 | 24.049 | -0.14 | -0.58 | 24.21 | 24.24 | 24.038 | 14254 |
| 1741819200 | 24.1904 | -0.17 | -0.68 | 24.4 | 24.4 | 24.12 | 61208 |
| 1741732800 | 24.3556 | -0.3 | -1.22 | 24.5 | 24.5 | 24.31 | 2329 |
| 1741646400 | 24.656 | -0.21 | -0.86 | 24.75 | 24.97 | 24.57 | 6493 |
| 1741390800 | 24.8691 | 0.19 | 0.76 | 24.71 | 24.9 | 24.7099 | 1998 |
| 1741304400 | 24.6815 | -0.2 | -0.78 | 24.599 | 24.74 | 24.57 | 3482 |
| 1741218000 | 24.8767 | 0.14 | 0.55 | 24.83 | 24.94 | 24.64 | 3841 |
| 1741131600 | 24.7394 | -0.49 | -1.93 | 25.1 | 25.11 | 24.7394 | 16578 |
| 1741045200 | 25.225 | -0.14 | -0.53 | 25.48 | 25.5 | 25.1 | 29903 |
| 1740786000 | 25.36 | 0.37 | 1.48 | 25.18 | 25.36 | 25 | 4611 |
| 1740699600 | 24.99 | -0.04 | -0.16 | 25.12 | 25.22 | 24.99 | 19407 |
| 1740613200 | 25.03 | -0.14 | -0.54 | 25.12 | 25.18 | 24.9641 | 407404 |
| 1740526800 | 25.1654 | 0.14 | 0.58 | 25.09 | 25.1654 | 25.09 | 529 |
| 1740440400 | 25.0213 | 0.07 | 0.26 | 25 | 25.11 | 25 | 5872 |
| 1740181200 | 24.9563 | -0.13 | -0.54 | 25.09 | 25.09 | 24.9563 | 2467 |
| 1740094800 | 25.0909 | -0.06 | -0.26 | 25.1133 | 25.1133 | 25 | 16029 |
| 1740008400 | 25.1551 | 0.2 | 0.80 | 24.95 | 25.16 | 24.95 | 1562 |
| 1739922000 | 24.9559 | 0.13 | 0.52 | 24.85 | 24.9559 | 24.85 | 4809 |
| 1739576400 | 24.8267 | -0.11 | -0.46 | 24.94 | 24.99 | 24.8267 | 6284 |
| 1739490000 | 24.9403 | 0.18 | 0.72 | 24.84 | 24.945 | 24.84 | 5342 |
| 1739403600 | 24.7618 | -0.11 | -0.44 | 24.7 | 24.7618 | 24.695 | 749 |
| 1739317200 | 24.8702 | 0.17 | 0.67 | 24.7 | 24.89 | 24.68 | 4104 |
| 1739230800 | 24.7047 | 0.02 | 0.10 | 24.79 | 24.79 | 24.64 | 5672 |
| 1738971600 | 24.68 | -0.14 | -0.56 | 24.82 | 24.82 | 24.68 | 4575 |
| 1738885200 | 24.82 | -0.02 | -0.08 | 24.87 | 24.87 | 24.7399 | 4801 |
| 1738798800 | 24.8398 | 0.01 | 0.06 | 24.8 | 24.8398 | 24.66 | 8763 |
| 1738712400 | 24.8252 | 0.09 | 0.37 | 24.63 | 24.8252 | 24.63 | 3262 |
| 1738626000 | 24.7327 | -0.03 | -0.11 | 24.4 | 24.745 | 24.4 | 2715 |
| 1738366800 | 24.76 | -0.14 | -0.57 | 24.93 | 24.96 | 24.75 | 30711 |
| 1738280400 | 24.9018 | 0.11 | 0.43 | 24.81 | 24.93 | 24.785 | 15704 |
| 1738194000 | 24.7944 | 0.02 | 0.07 | 24.79 | 24.88 | 24.71 | 11641 |
| 1738107600 | 24.7761 | -0.19 | -0.75 | 24.98 | 24.98 | 24.76 | 16140 |
| 1738021200 | 24.9632 | 0.31 | 1.25 | 24.7605 | 24.9632 | 24.7605 | 11364 |
| 1737762000 | 24.6561 | 0.11 | 0.45 | 24.75 | 24.75 | 24.6561 | 14705 |
| 1737675600 | 24.545 | 0 | 0.00 | 24.545 | 24.545 | 24.545 | 0 |
| 1737589200 | 24.545 | -0.12 | -0.47 | 24.61 | 24.62 | 24.545 | 12306 |
| 1737502800 | 24.66 | 0.24 | 0.98 | 24.6 | 24.67 | 24.5955 | 20519 |
| 1737157200 | 24.4197 | 0.08 | 0.35 | 24.4 | 24.457 | 24.38 | 15868 |
| 1737070800 | 24.3347 | 0.26 | 1.07 | 24.11 | 24.34 | 24.0862 | 24424 |
| 1736984400 | 24.0763 | 0.23 | 0.97 | 24.09 | 24.15 | 24.06 | 14129 |
| 1736898000 | 23.845 | 0.15 | 0.63 | 23.73 | 23.845 | 23.73 | 11245 |
| 1736811600 | 23.695 | 0.17 | 0.72 | 23.5 | 23.695 | 23.5 | 10741 |
| 1736552400 | 23.5249 | -0.37 | -1.55 | 23.76 | 23.76 | 23.5249 | 26012 |
| 1736379600 | 23.8948 | 0.04 | 0.18 | 23.85 | 23.8948 | 23.75 | 10764 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
