Hot Features
프리미엄
Ishares S&P 500 FDO Inv Cotas FDO Indice (IVVB11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.6 | 4.30678466077 | 339 | 358 | 319.86 | 629122 | 340.57882093 | FU |
| 4 | -5.55 | -1.54531532786 | 359.15 | 371.75 | 319.86 | 405032 | 350.70996908 | FU |
| 12 | -49.73 | -12.3298539657 | 403.33 | 410.42 | 319.86 | 262135 | 366.34482286 | FU |
| 26 | -6.41 | -1.78050609705 | 360.01 | 421.48 | 319.86 | 235260 | 379.89767179 | FU |
| 52 | 62.6 | 21.5120274914 | 291 | 421.48 | 284.77 | 197433 | 358.42192545 | FU |
| 156 | 125.04 | 54.7077353868 | 228.56 | 421.48 | 203.03 | 369651 | 253.66034104 | FU |
| 260 | 200.87 | 131.519675244 | 152.73 | 421.48 | 152.16 | 367513 | 243.68312221 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 354 | 6.4 | 1.84 | 347 | 354 | 344.65 | 1277300 |
| 1744320600 | 347.6 | -8.61 | -2.42 | 354.74 | 356.1 | 341.12 | 684238 |
| 1744234200 | 356.21 | 21.22 | 6.33 | 338 | 358 | 336.09 | 470059 |
| 1744147800 | 334.99 | -1.04 | -0.31 | 343 | 348.9 | 330.16 | 620987 |
| 1744061400 | 336.03 | 4.03 | 1.21 | 325 | 342.78 | 319.86 | 762934 |
| 1743802200 | 332 | -7.7 | -2.27 | 339 | 340.57 | 331.39999 | 607391 |
| 1743715800 | 339.7 | -16.26 | -4.57 | 343.5 | 346.29 | 339 | 1077506 |
| 1743629400 | 355.96 | -2.52 | -0.70 | 355.37 | 363.5 | 353.08 | 264428 |
| 1743542940 | 358.48 | 1.81 | 0.51 | 358.28 | 359.79 | 355.24 | 142530 |
| 1743456600 | 356.67 | -2.33 | -0.65 | 357 | 359.5 | 353.6 | 272904 |
| 1743197400 | 359 | -7.1 | -1.94 | 366 | 367.53 | 359 | 239836 |
| 1743111000 | 366.1 | -1.32 | -0.36 | 367.99 | 368.67 | 365.01 | 319984 |
| 1743024600 | 367.42 | -1.18 | -0.32 | 370.74 | 370.99 | 365.13 | 257225 |
| 1742938200 | 368.6 | -3.15 | -0.85 | 370 | 371.25 | 367.14 | 246277 |
| 1742851740 | 371.75 | 8.75 | 2.41 | 368.53 | 371.75 | 367.46 | 267671 |
| 1742592600 | 363 | 3 | 0.83 | 359.38 | 363 | 358.54 | 166176 |
| 1742506200 | 360 | 0.4 | 0.11 | 357.14 | 362.62 | 357.02 | 141218 |
| 1742419800 | 359.6 | 3.1 | 0.87 | 357.71 | 360.64 | 356.82 | 355539 |
| 1742333400 | 356.5 | -5.5 | -1.52 | 360 | 360.75 | 355.06 | 362310 |
| 1742247000 | 362 | -0.64 | -0.18 | 360.5 | 365.05 | 359.21 | 453254 |
| 1741987800 | 362.64 | 3.49 | 0.97 | 359.15 | 363.06 | 357.6 | 388174 |
| 1741901400 | 359.15 | -4.46 | -1.23 | 364.73 | 365.95 | 358 | 143606 |
| 1741814940 | 363.61 | 1.7 | 0.47 | 366.98 | 370 | 361.69 | 284267 |
| 1741728600 | 361.91 | -6.47 | -1.76 | 367.85 | 367.85 | 361.49 | 533767 |
| 1741642140 | 368.38 | -5.52 | -1.48 | 369.74 | 370.57 | 365.41 | 412980 |
| 1741382940 | 373.9 | 3.2 | 0.86 | 370.7 | 374.98 | 367.16 | 263295 |
| 1741296540 | 370.7 | -5.95 | -1.58 | 372.46 | 374.85 | 368.16 | 296922 |
| 1741210140 | 376.65 | -16.05 | -4.09 | 375.23 | 378.18 | 373.21 | 407828 |
| 1740778200 | 392.7 | 9.2 | 2.40 | 385 | 392.7 | 382.9 | 263472 |
| 1740691740 | 383.5 | -3.38 | -0.87 | 389.24 | 390.2 | 383.06 | 139390 |
| 1740605400 | 386.88 | 3.88 | 1.01 | 384.69 | 389.48 | 383.7 | 150484 |
| 1740519000 | 383 | -4.25 | -1.10 | 388.4 | 388.96 | 381.93 | 126793 |
| 1740432540 | 387.25 | 1.9 | 0.49 | 386.46 | 388.1 | 383.81 | 143308 |
| 1740173400 | 385.35 | -5.06 | -1.30 | 390.42 | 391.73 | 385.24 | 149305 |
| 1740087000 | 390.41 | -2.29 | -0.58 | 391.5 | 392.29 | 388.11 | 89300 |
| 1740000540 | 392.7 | 3.31 | 0.85 | 391 | 394 | 389.13 | 86137 |
| 1739914140 | 389.39 | -1.76 | -0.45 | 391.72 | 392.93 | 388.1 | 132929 |
| 1739827800 | 391.15 | 2.53 | 0.65 | 391.8 | 392.39 | 390.41 | 59198 |
| 1739568600 | 388.62 | -5.28 | -1.34 | 392.49 | 392.99 | 388.62 | 135201 |
| 1739482140 | 393.9 | 4.4 | 1.13 | 390.04 | 394.88 | 390.03 | 89505 |
| 1739395740 | 389.5 | -2.15 | -0.55 | 391.65 | 393 | 386.82 | 118670 |
| 1739309400 | 391.65 | -0.6 | -0.15 | 392.25 | 393.02 | 389.95 | 103196 |
| 1739222940 | 392.25 | 0.85 | 0.22 | 391.51 | 393.3 | 390.03 | 171529 |
| 1738963800 | 391.4 | -0.85 | -0.22 | 392.2 | 392.92 | 388.5 | 281398 |
| 1738877340 | 392.25 | -0.65 | -0.17 | 393.38 | 395.47 | 390.02 | 156304 |
| 1738790940 | 392.9 | 4.87 | 1.26 | 389.19 | 393.5 | 388.8 | 106694 |
| 1738704600 | 388.03 | -1.85 | -0.47 | 389.88 | 391.24 | 387.7 | 185479 |
| 1738618200 | 389.88 | -4.27 | -1.08 | 390.44 | 393.08 | 387.76 | 218493 |
| 1738358940 | 394.15 | -4.26 | -1.07 | 398.5 | 400.4 | 393.74 | 178674 |
| 1738272540 | 398.41 | 4.31 | 1.09 | 399 | 401.18 | 396.24 | 195290 |
| 1738186200 | 394.1 | -3.85 | -0.97 | 396.58 | 398.97 | 394.1 | 104295 |
| 1738099740 | 397.95 | 1.2 | 0.30 | 397.44 | 399.34 | 394.3 | 95977 |
| 1738013340 | 396.75 | -6.66 | -1.65 | 396.47 | 399.37 | 394.43 | 297814 |
| 1737754200 | 403.41 | -1.75 | -0.43 | 403.89 | 404 | 400.96 | 137305 |
| 1737667740 | 405.16 | 0.98 | 0.24 | 405.98 | 405.98 | 400.42 | 136944 |
| 1737581400 | 404.18 | -3.61 | -0.89 | 408.61 | 409.47 | 403.19 | 224785 |
| 1737495000 | 407.79 | 1.46 | 0.36 | 407.36 | 408.22 | 405.58 | 190754 |
| 1737408600 | 406.33 | -0.67 | -0.16 | 408.22 | 410.42 | 406.33 | 100552 |
| 1737149400 | 407 | 4.87 | 1.21 | 403.33 | 407.98 | 403.33 | 153995 |
| 1737062940 | 402.13 | 2.26 | 0.57 | 400.31 | 403.5 | 399 | 246887 |
| 1736976540 | 399.87 | 4.26 | 1.08 | 396.25 | 402.45 | 396.25 | 201926 |
| 1736890140 | 395.61 | -2.29 | -0.58 | 397.49 | 398.58 | 392.38 | 173452 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
