Hot Features
프리미엄
iShares MSCI Philippines (EPHE)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -4.89396411093 | 24.52 | 24.52 | 23.36 | 61012 | 23.9247173 | SP |
| 4 | -2.33 | -9.08382066277 | 25.65 | 25.87 | 23.36 | 58314 | 24.70041442 | SP |
| 12 | -3.41 | -12.7572016461 | 26.73 | 26.83 | 23.36 | 57678 | 25.38133931 | SP |
| 26 | -1.78 | -7.09163346614 | 25.1 | 30 | 23.36 | 52902 | 26.71694468 | SP |
| 52 | -3.09 | -11.7001135933 | 26.41 | 30 | 23.12 | 64729 | 26.46651926 | SP |
| 156 | -8.68 | -27.125 | 32 | 33.26 | 22.07 | 92299 | 27.37235239 | SP |
| 260 | -8.03 | -25.6140350877 | 31.35 | 33.6565 | 19 | 103567 | 28.09543203 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 23.32 | -0.4 | -1.69 | 23.4 | 23.47 | 23.2 | 166545 |
| 1738279800 | 23.72 | -0.16 | -0.67 | 23.75 | 23.778 | 23.64 | 39085 |
| 1738193400 | 23.88 | -0.1 | -0.42 | 23.97 | 24 | 23.83 | 173588 |
| 1738107000 | 23.98 | -0.03 | -0.12 | 23.93 | 23.99 | 23.845 | 30943 |
| 1738020600 | 24.01 | -0.5 | -2.04 | 24.02 | 24.09 | 24.01 | 43814 |
| 1737761400 | 24.51 | -0.13 | -0.53 | 24.52 | 24.52 | 24.45 | 17627 |
| 1737675000 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 0 |
| 1737588600 | 24.64 | -0.15 | -0.61 | 24.7 | 24.72 | 24.635 | 8412 |
| 1737502200 | 24.79 | 0.04 | 0.16 | 24.77 | 24.8181 | 24.71 | 33109 |
| 1737156600 | 24.75 | 0.17 | 0.69 | 24.61 | 24.79 | 24.61 | 54239 |
| 1737070200 | 24.58 | -0.1 | -0.41 | 24.62 | 24.62 | 24.51 | 13653 |
| 1736983800 | 24.68 | 0.36 | 1.48 | 24.73 | 24.78 | 24.68 | 25855 |
| 1736897400 | 24.32 | -0.28 | -1.14 | 24.41 | 24.41 | 24.24 | 22510 |
| 1736811000 | 24.6 | -0.18 | -0.73 | 24.53 | 24.6 | 24.47 | 40722 |
| 1736551800 | 24.78 | -0.08 | -0.32 | 24.9 | 24.9 | 24.73 | 36463 |
| 1736379000 | 24.86 | -0.44 | -1.74 | 24.96 | 24.98 | 24.83 | 200899 |
| 1736292600 | 25.3 | -0.49 | -1.90 | 25.52 | 25.52 | 25.29 | 118836 |
| 1736206200 | 25.79 | 0.1 | 0.39 | 25.81 | 25.87 | 25.75 | 32006 |
| 1735947000 | 25.69 | 0.39 | 1.54 | 25.65 | 25.74 | 25.58 | 108226 |
| 1735860600 | 25.3 | 0.27 | 1.08 | 25.4 | 25.48 | 25.24 | 36525 |
| 1735687800 | 25.03 | 0.05 | 0.20 | 25.07 | 25.12 | 24.9418 | 16235 |
| 1735601400 | 24.98 | -0.22 | -0.87 | 25.04 | 25.07 | 24.96 | 34813 |
| 1735342200 | 25.2 | -0.07 | -0.28 | 25.17 | 25.255 | 25.11 | 26952 |
| 1735255800 | 25.27 | 0.33 | 1.32 | 25.01 | 25.3575 | 25.01 | 19433 |
| 1735077840 | 24.94 | -0.03 | -0.12 | 24.92 | 25.14 | 24.92 | 11361 |
| 1734996600 | 24.97 | 0.2 | 0.81 | 24.88 | 24.98 | 24.86 | 31864 |
| 1734737400 | 24.77 | 0.22 | 0.90 | 24.66 | 24.84 | 24.6 | 75761 |
| 1734651000 | 24.55 | 0.17 | 0.70 | 24.46 | 24.68 | 24.42 | 126813 |
| 1734564600 | 24.38 | -0.55 | -2.21 | 24.9 | 24.91 | 24.31 | 34920 |
| 1734478200 | 24.93 | -0.6 | -2.35 | 24.92 | 24.94 | 24.8837 | 68840 |
| 1734391800 | 25.53 | -0.02 | -0.08 | 25.48 | 25.58 | 25.43 | 90179 |
| 1734132600 | 25.55 | -0.17 | -0.66 | 25.62 | 25.65 | 25.51 | 56064 |
| 1734046200 | 25.72 | -0.06 | -0.23 | 25.71 | 25.76 | 25.69 | 22580 |
| 1733959800 | 25.78 | -0.26 | -1.00 | 25.92 | 25.92 | 25.77 | 46978 |
| 1733873400 | 26.04 | -0.07 | -0.27 | 26.16 | 26.17 | 26.04 | 203388 |
| 1733787000 | 26.11 | -0.09 | -0.34 | 26.22 | 26.23 | 26.07 | 54787 |
| 1733527800 | 26.2 | -0.02 | -0.08 | 26.32 | 26.32 | 26.2 | 23385 |
| 1733441400 | 26.22 | -0.03 | -0.11 | 26.29 | 26.35 | 26.22 | 18940 |
| 1733355000 | 26.25 | 0.21 | 0.81 | 26.2 | 26.29 | 26.16 | 20405 |
| 1733268600 | 26.04 | 0.03 | 0.12 | 26.04 | 26.1 | 25.8702 | 226306 |
| 1733182200 | 26.01 | 0.34 | 1.32 | 25.93 | 26.02 | 25.85 | 27337 |
| 1732917840 | 25.67 | -0.1 | -0.39 | 25.41 | 25.72 | 25.2601 | 34897 |
| 1732750200 | 25.77 | -0.27 | -1.04 | 25.75 | 25.81 | 25.567 | 11570 |
| 1732663800 | 26.04 | -0.07 | -0.27 | 26.01 | 26.09 | 25.96 | 24096 |
| 1732577400 | 26.11 | 0.14 | 0.54 | 26.25 | 26.25 | 26.08 | 124093 |
| 1732318200 | 25.97 | -0.29 | -1.10 | 25.99 | 26.02 | 25.87 | 47600 |
| 1732231800 | 26.26 | 0.11 | 0.42 | 26.17 | 26.26 | 26.1 | 74529 |
| 1732145400 | 26.15 | 0.22 | 0.85 | 26.15 | 26.24 | 26.11 | 81565 |
| 1732059000 | 25.93 | 0.16 | 0.62 | 25.8 | 26.04 | 25.78 | 45671 |
| 1731972600 | 25.77 | 0.36 | 1.42 | 25.71 | 25.87 | 25.71 | 62619 |
| 1731713400 | 25.41 | 0.39 | 1.56 | 25.43 | 25.495 | 25.38 | 57096 |
| 1731627000 | 25.02 | -0.8 | -3.10 | 25.2 | 25.2 | 25.01 | 86422 |
| 1731540600 | 25.82 | -0.24 | -0.92 | 25.98 | 25.98 | 25.74 | 83957 |
| 1731454200 | 26.06 | -0.45 | -1.70 | 26.17 | 26.2 | 26.01 | 43723 |
| 1731367800 | 26.51 | -0.22 | -0.82 | 26.57 | 26.64 | 26.49 | 50409 |
| 1731108600 | 26.73 | -0.13 | -0.48 | 26.73 | 26.83 | 26.635 | 61520 |
| 1731022200 | 26.86 | -0.41 | -1.50 | 26.69 | 26.87 | 26.69 | 22119 |
| 1730935800 | 27.27 | -0.58 | -2.08 | 27.32 | 27.32 | 26.9921 | 28578 |
| 1730849400 | 27.85 | 0.57 | 2.09 | 27.72 | 27.8681 | 27.66 | 32429 |
| 1730763000 | 27.28 | -0.15 | -0.55 | 27.24 | 27.37 | 27.1885 | 156957 |
