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 | 6.03 | 1.50693489941 | 400.15 | 407.98 | 392.38 | 244750 | 398.81060828 | FU |
| 4 | 9.59 | 2.41811442548 | 396.59 | 417.88 | 392.38 | 226738 | 404.92232805 | FU |
| 12 | 36.18 | 9.77837837838 | 370 | 421.48 | 366.84 | 227213 | 397.52824272 | FU |
| 26 | 65.25 | 19.138826152 | 340.93 | 421.48 | 325 | 189153 | 372.69911885 | FU |
| 52 | 145.91 | 56.0610135628 | 260.27 | 421.48 | 258.11 | 171740 | 339.67395164 | FU |
| 156 | 125.43 | 44.6767586821 | 280.75 | 421.48 | 203.03 | 386549 | 247.35148078 | FU |
| 260 | 257.32 | 172.86040575 | 148.86 | 421.48 | 120.66 | 388154 | 230.96641805 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736803740 | 397.9 | -0.15 | -0.04 | 394.8 | 397.9 | 394.17 | 138570 |
| 1736544540 | 398.05 | -2.12 | -0.53 | 400.15 | 402.99 | 396.51 | 462917 |
| 1736458140 | 400.17 | -3.62 | -0.90 | 403.85 | 404.49 | 400.17 | 51249 |
| 1736371740 | 403.79 | 0.57 | 0.14 | 403.7 | 406.68 | 402.31 | 176808 |
| 1736285400 | 403.22 | -4.9 | -1.20 | 407.53 | 407.81 | 401.24 | 157575 |
| 1736198940 | 408.12 | -2.53 | -0.62 | 409.49 | 411.98 | 407 | 134918 |
| 1735939740 | 410.65 | 7.5 | 1.86 | 405.83 | 410.83 | 404 | 116407 |
| 1735853400 | 403.15 | -4.55 | -1.12 | 412.12 | 412.43 | 401.5 | 337629 |
| 1735594200 | 407.7 | -5.2 | -1.26 | 410.69 | 412.43 | 405.27 | 276116 |
| 1735334940 | 412.9 | -4.3 | -1.03 | 416.27 | 417.88 | 410.75 | 280848 |
| 1735248540 | 417.2 | 3.7 | 0.89 | 414.52 | 417.49 | 413.5 | 171647 |
| 1734989340 | 413.5 | 10.05 | 2.49 | 407.73 | 414.29 | 406.61 | 359050 |
| 1734730200 | 403.45 | 1.1 | 0.27 | 396.59 | 407.32 | 394.51 | 341810 |
| 1734643800 | 402.35 | -10.54 | -2.55 | 414.75 | 416.92 | 402 | 634083 |
| 1734557400 | 412.89 | -0.11 | -0.03 | 416.42 | 421.48 | 412.89 | 287348 |
| 1734470940 | 413 | -3.64 | -0.87 | 416.12 | 418.79 | 410.01 | 533607 |
| 1734384540 | 416.64 | 6.99 | 1.71 | 409.77 | 416.64 | 408.93 | 286719 |
| 1734125340 | 409.65 | 3.75 | 0.92 | 409.96 | 410.62 | 405.5 | 136265 |
| 1734039000 | 405.9 | 0.8 | 0.20 | 400.5 | 410.61 | 400.37 | 168523 |
| 1733952540 | 405.1 | -3.38 | -0.83 | 408.27 | 411 | 404.25 | 197586 |
| 1733866140 | 408.48 | -3.37 | -0.82 | 410 | 411.51 | 407.65 | 203558 |
| 1733779740 | 411.85 | -2.02 | -0.49 | 412.54 | 413.47 | 410.39 | 155267 |
| 1733520600 | 413.87 | 5.68 | 1.39 | 408 | 414.53 | 407.34 | 328823 |
| 1733434200 | 408.19 | -3.01 | -0.73 | 409.02 | 409.68 | 405.54 | 296330 |
| 1733347800 | 411.2 | 2.1 | 0.51 | 411 | 412.2 | 409.28 | 222324 |
| 1733261340 | 409.1 | -0.9 | -0.22 | 410.79 | 411.74 | 408.04 | 159432 |
| 1733174940 | 410 | 7.15 | 1.77 | 405.79 | 411 | 405.79 | 271377 |
| 1732915740 | 402.85 | 0.34 | 0.08 | 406.65 | 410.36 | 401.44 | 293408 |
| 1732829400 | 402.51 | 5.01 | 1.26 | 400.1 | 404.56 | 400 | 151815 |
| 1732743000 | 397.5 | 6.35 | 1.62 | 391.15 | 398.19 | 390.6 | 206761 |
| 1732656600 | 391.15 | 2.4 | 0.62 | 388.68 | 391.4 | 387.8 | 125121 |
| 1732570140 | 388.75 | 1.55 | 0.40 | 389 | 389.89 | 387.36 | 230286 |
| 1732310940 | 387.2 | 0.9 | 0.23 | 385.99 | 388.75 | 385.19 | 148043 |
| 1732224600 | 386.3 | 4.65 | 1.22 | 384.77 | 387.31 | 381.84 | 142972 |
| 1732051800 | 381.65 | 3.1 | 0.82 | 379.46 | 382 | 376.3 | 112422 |
| 1731965340 | 378.55 | -6.41 | -1.67 | 379.69 | 380.75 | 376.33 | 252977 |
| 1731619800 | 384.96 | -3 | -0.77 | 389 | 389.15 | 383.93 | 171805 |
| 1731533400 | 387.96 | 3.48 | 0.91 | 383.65 | 390.19 | 382.7 | 129984 |
| 1731446940 | 384.48 | -1.47 | -0.38 | 385.89 | 388.07 | 384.24 | 140151 |
| 1731360540 | 385.95 | 1.75 | 0.46 | 390.62 | 391.24 | 385.01 | 171316 |
| 1731101400 | 384.2 | 4.5 | 1.19 | 383.82 | 387.49 | 383.22 | 314640 |
| 1731014940 | 379.7 | 4.45 | 1.19 | 376.7 | 381.32 | 373.7 | 188832 |
| 1730928600 | 375.25 | 4.7 | 1.27 | 382.59 | 383.35 | 374 | 273474 |
| 1730842200 | 370.55 | 1.48 | 0.40 | 369.88 | 373.12 | 368.95 | 151822 |
| 1730755800 | 369.07 | -6.73 | -1.79 | 372.49 | 372.64 | 366.84 | 241158 |
| 1730496600 | 375.8 | 7.1 | 1.93 | 370.23 | 376.35 | 368.7 | 477756 |
| 1730410200 | 368.7 | -5.78 | -1.54 | 372.58 | 372.75 | 368.37 | 192395 |
| 1730323800 | 374.48 | -0.68 | -0.18 | 376 | 377 | 373.5 | 183038 |
| 1730237340 | 375.16 | 4.34 | 1.17 | 370.92 | 375.94 | 369.62 | 166626 |
| 1730151000 | 370.82 | 0.52 | 0.14 | 370.3 | 371.7 | 370.22 | 150923 |
| 1729891800 | 370.3 | 3.5 | 0.95 | 370 | 371.99 | 368.37 | 142730 |
| 1729805400 | 366.8 | -1.59 | -0.43 | 370.75 | 371.15 | 366.61 | 117045 |
| 1729719000 | 368.39 | -2.81 | -0.76 | 372.48 | 372.7 | 366.54 | 134284 |
| 1729632600 | 371.2 | 0.05 | 0.01 | 370.99 | 373.18 | 368.77 | 118241 |
| 1729546140 | 371.15 | -1.35 | -0.36 | 372.75 | 374.66 | 370.14 | 107872 |
