Hot Features
프리미엄
iShares Global Tech ETF (BIXN39)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.28676470588 | 16.32 | 16.75 | 15.83 | 19059 | 16.17687245 | DR |
| 4 | -0.67 | -3.89534883721 | 17.2 | 17.65 | 15.83 | 8824 | 16.37739607 | DR |
| 12 | 0.63 | 3.96226415094 | 15.9 | 19 | 15.54 | 11244 | 17.00733185 | DR |
| 26 | 2.5 | 17.8189593728 | 14.03 | 19 | 13.95 | 12973 | 16.00834796 | DR |
| 52 | 4.54 | 37.8648874062 | 11.99 | 19 | 11.56 | 14801 | 15.51356079 | DR |
| 156 | 6.11 | 58.6372360845 | 10.42 | 19 | 7.14 | 6289 | 14.05268901 | DR |
| 260 | -32.62 | -66.3682604273 | 49.15 | 70.04 | 7.14 | 19844 | 16.82350507 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963800 | 16.28 | -0.1 | -0.61 | 16.59 | 16.59 | 16.149999 | 12501 |
| 1738877340 | 16.379999 | -0.05 | -0.30 | 16.21 | 16.379999 | 16.21 | 3386 |
| 1738790940 | 16.43 | 0.33 | 2.05 | 16.1 | 16.43 | 16.1 | 14794 |
| 1738704600 | 16.1 | 0.08 | 0.50 | 15.83 | 16.75 | 15.83 | 55180 |
| 1738618200 | 16.02 | -0.22 | -1.35 | 16.32 | 16.32 | 15.88 | 9434 |
| 1738358940 | 16.239999 | -0.22 | -1.34 | 16.739999 | 16.739999 | 16.239999 | 8170 |
| 1738272540 | 16.46 | 0.13 | 0.80 | 16.48 | 16.48 | 16.46 | 158 |
| 1738186200 | 16.329999 | -0.26 | -1.57 | 16.3 | 16.46 | 16.3 | 8156 |
| 1738099740 | 16.59 | 0.46 | 2.85 | 16.62 | 16.62 | 16.41 | 2467 |
| 1738013340 | 16.129999 | -1.05 | -6.11 | 16.44 | 16.46 | 15.98 | 18144 |
| 1737754200 | 17.18 | -0.01 | -0.06 | 17.19 | 17.22 | 17.16 | 17703 |
| 1737667740 | 17.19 | -0.24 | -1.38 | 17.61 | 17.61 | 17.19 | 13 |
| 1737581400 | 17.43 | 0.37 | 2.17 | 17.76 | 17.76 | 17.2 | 11281 |
| 1737495000 | 17.06 | -0.3 | -1.73 | 17.52 | 17.52 | 17.06 | 6 |
| 1737408600 | 17.36 | 0.06 | 0.35 | 17.3 | 17.36 | 17.3 | 625 |
| 1737149400 | 17.3 | 0.31 | 1.82 | 17.5 | 17.65 | 17.04 | 2881 |
| 1737062940 | 16.99 | -0.07 | -0.41 | 17.02 | 17.02 | 16.99 | 4421 |
| 1736976540 | 17.06 | 0.26 | 1.55 | 16.94 | 17.12 | 16.94 | 38 |
| 1736890140 | 16.8 | -0.05 | -0.30 | 16.86 | 16.86 | 16.7 | 3730 |
| 1736803740 | 16.85 | -0.16 | -0.94 | 17.2 | 17.54 | 16.44 | 5847 |
| 1736544540 | 17.01 | -0.29 | -1.68 | 17.06 | 17.1 | 16.99 | 4655 |
| 1736458140 | 17.3 | -0.16 | -0.92 | 17.3 | 17.3 | 17.3 | 4 |
| 1736371740 | 17.46 | -0.04 | -0.23 | 17.5 | 17.5 | 17.46 | 1176 |
| 1736285400 | 17.5 | -0.41 | -2.29 | 17.91 | 17.91 | 17.48 | 3790 |
| 1736198940 | 17.91 | 0.26 | 1.47 | 17.65 | 18.02 | 16.67 | 22969 |
| 1735939740 | 17.65 | 0.34 | 1.96 | 17.52 | 17.76 | 17.52 | 17378 |
| 1735853400 | 17.31 | -0.42 | -2.37 | 17.06 | 17.64 | 17.06 | 39438 |
| 1735594200 | 17.73 | -0.09 | -0.51 | 17.8 | 17.8 | 17.52 | 2696 |
| 1735334940 | 17.82 | -0.19 | -1.05 | 18.01 | 18.01 | 17.74 | 10125 |
| 1735248540 | 18.01 | 0.11 | 0.61 | 17.69 | 19 | 17.22 | 11026 |
| 1734989340 | 17.9 | 0.62 | 3.59 | 17.2 | 17.9 | 17.2 | 26680 |
| 1734730200 | 17.28 | -0.12 | -0.69 | 17.47 | 17.47 | 17.28 | 8632 |
| 1734643800 | 17.4 | -0.39 | -2.19 | 17.4 | 17.4 | 17.4 | 32364 |
| 1734557400 | 17.79 | -0.03 | -0.17 | 17.94 | 17.94 | 17.79 | 34180 |
| 1734470940 | 17.82 | -0.01 | -0.06 | 17.9 | 17.9 | 17.73 | 4001 |
| 1734384540 | 17.83 | 0.41 | 2.35 | 17.82 | 17.85 | 17.6 | 17542 |
| 1734125340 | 17.42 | 0.21 | 1.22 | 17.46 | 17.46 | 17.4 | 14687 |
| 1734039000 | 17.21 | -0.04 | -0.23 | 17.25 | 17.42 | 17.12 | 7945 |
| 1733952540 | 17.25 | 0.03 | 0.17 | 17.22 | 17.25 | 17.22 | 15106 |
| 1733866140 | 17.22 | -0.23 | -1.32 | 17.38 | 17.42 | 17.22 | 13742 |
| 1733779740 | 17.45 | -0.15 | -0.85 | 17.61 | 17.61 | 17.45 | 17447 |
| 1733520600 | 17.6 | 0.3 | 1.73 | 17.46 | 17.6 | 17.46 | 797 |
| 1733434200 | 17.3 | -0.05 | -0.29 | 17.1 | 17.32 | 17.1 | 9724 |
| 1733347800 | 17.35 | 0.18 | 1.05 | 17.17 | 17.35 | 17.17 | 9965 |
| 1733261340 | 17.17 | 0.02 | 0.12 | 17.37 | 17.4 | 17.14 | 3141 |
| 1733174940 | 17.15 | 0.44 | 2.63 | 16.85 | 17.16 | 16.85 | 2971 |
| 1732915740 | 16.71 | 0.24 | 1.46 | 16.78 | 16.78 | 16.71 | 32833 |
| 1732829400 | 16.469999 | 0.17 | 1.04 | 16.69 | 16.69 | 16.41 | 171 |
| 1732743000 | 16.3 | 0.02 | 0.12 | 16.44 | 16.44 | 16.3 | 22318 |
| 1732656600 | 16.28 | 0.11 | 0.68 | 16.28 | 16.28 | 16.28 | 4589 |
| 1732570140 | 16.17 | 0.09 | 0.56 | 16.079999 | 16.2 | 16.079999 | 3285 |
| 1732310940 | 16.079999 | -0.05 | -0.31 | 16.32 | 16.32 | 16.079999 | 5096 |
| 1732224600 | 16.129999 | 0.19 | 1.19 | 16.17 | 16.219999 | 15.84 | 17689 |
| 1732051800 | 15.94 | 0.08 | 0.50 | 15.54 | 15.94 | 15.54 | 20654 |
| 1731965340 | 15.86 | -0.24 | -1.49 | 15.9 | 15.9 | 15.7 | 712 |
| 1731619800 | 16.1 | -0.2 | -1.23 | 16.5 | 16.98 | 16.1 | 26247 |
| 1731533400 | 16.3 | 0.11 | 0.68 | 16.36 | 16.36 | 16.18 | 3613 |
| 1731446940 | 16.19 | 0.13 | 0.81 | 16.219999 | 16.239999 | 16.059999 | 78459 |
| 1731360540 | 16.059999 | -0.2 | -1.23 | 16.77 | 16.8 | 16.059999 | 72811 |
