Hot Features
프리미엄
iShares MSCI Austria ETF (EWO)
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 | 2.29 | 9.58560066974 | 23.89 | 26.18 | 23.56 | 103634 | 25.31440295 | SP |
| 4 | 3.78 | 16.875 | 22.4 | 26.18 | 22.15 | 50607 | 24.59829216 | SP |
| 12 | 4.3101 | 19.7079090439 | 21.8699 | 26.18 | 20.44 | 33287 | 23.21616969 | SP |
| 26 | 3.72 | 16.5627782725 | 22.46 | 26.18 | 20.44 | 25821 | 22.5972522 | SP |
| 52 | 5.23 | 24.9642004773 | 20.95 | 26.18 | 20.44 | 18859 | 22.51812796 | SP |
| 156 | 6.78 | 34.9484536082 | 19.4 | 26.18 | 15.28 | 26387 | 20.50510851 | SP |
| 260 | 10.07 | 62.5077591558 | 16.11 | 27.15 | 10.35 | 31554 | 20.18825947 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.18 | 0.32 | 1.24 | 25.82 | 26.2 | 25.82 | 91017 |
| 1741303800 | 25.86 | 0.19 | 0.74 | 25.93 | 26.08 | 25.78 | 324602 |
| 1741217400 | 25.67 | 1.39 | 5.72 | 25.36 | 25.7 | 25.36 | 35790 |
| 1741131000 | 24.28 | 0.15 | 0.62 | 23.85 | 24.46 | 23.56 | 65249 |
| 1741044600 | 24.13 | 0.22 | 0.92 | 24.56 | 24.56 | 24.0175 | 34592 |
| 1740785400 | 23.91 | -0.5 | -2.05 | 23.89 | 24.06 | 23.72 | 57935 |
| 1740699000 | 24.41 | -0.12 | -0.49 | 24.47 | 24.55 | 24.33 | 19031 |
| 1740612600 | 24.53 | 0.41 | 1.70 | 24.56 | 24.745 | 24.45 | 71695 |
| 1740526200 | 24.12 | 0.42 | 1.77 | 24.16 | 24.36 | 24.005598 | 101192 |
| 1740439800 | 23.7 | 0.21 | 0.89 | 23.84 | 23.84 | 23.63 | 20894 |
| 1740180600 | 23.49 | -0.14 | -0.60 | 23.62 | 23.62 | 23.49 | 20899 |
| 1740094200 | 23.6309 | -0 | -0.02 | 23.64 | 23.67 | 23.57 | 7770 |
| 1740007800 | 23.635 | -0.52 | -2.17 | 23.81 | 23.8199 | 23.56 | 58681 |
| 1739921400 | 24.1593 | 0.41 | 1.74 | 24.04 | 24.17 | 23.99 | 21578 |
| 1739575800 | 23.745 | 0.44 | 1.90 | 23.7 | 23.81 | 23.6801 | 19781 |
| 1739489400 | 23.3019 | 0.3 | 1.31 | 23.06 | 23.36 | 23.06 | 34240 |
| 1739403000 | 23 | 0.36 | 1.59 | 22.75 | 23 | 22.75 | 15404 |
| 1739316600 | 22.64 | 0.3 | 1.36 | 22.41 | 22.64 | 22.37 | 21945 |
| 1739230200 | 22.3354 | 0.15 | 0.67 | 22.28 | 22.3699 | 22.24 | 20823 |
| 1738971000 | 22.1858 | -0.36 | -1.62 | 22.4 | 22.44 | 22.15 | 9433 |
| 1738884600 | 22.5501 | 0.64 | 2.94 | 22.34 | 22.5799 | 22.34 | 101021 |
| 1738798200 | 21.9053 | 0.12 | 0.53 | 21.82 | 21.968 | 21.82 | 12863 |
| 1738711800 | 21.79 | 0.21 | 0.98 | 21.73 | 21.835 | 21.73 | 6196 |
| 1738625400 | 21.5794 | -0.57 | -2.58 | 21.4 | 21.6401 | 21.296 | 12315 |
| 1738366200 | 22.152 | -0.07 | -0.29 | 22.25 | 22.33 | 22.105 | 8436 |
| 1738279800 | 22.2173 | 0.09 | 0.40 | 22.37 | 22.37 | 22.2173 | 3372 |
| 1738193400 | 22.129 | 0.09 | 0.40 | 22.04 | 22.14 | 22.01 | 6687 |
| 1738107000 | 22.04 | -0.28 | -1.23 | 22.16 | 22.18 | 21.95 | 6887 |
| 1738020600 | 22.315 | -0.04 | -0.18 | 22.35 | 22.4 | 22.27 | 252061 |
| 1737761400 | 22.3551 | 0.44 | 2.01 | 22.33 | 22.45 | 22.33 | 13565 |
| 1737675000 | 21.9146 | 0 | 0.00 | 21.9146 | 21.9146 | 21.9146 | 0 |
| 1737588600 | 21.9146 | 0.02 | 0.08 | 21.95 | 21.9808 | 21.89 | 7513 |
| 1737502200 | 21.898 | 0.48 | 2.22 | 21.7573 | 21.91 | 21.748 | 3517 |
| 1737156600 | 21.4221 | 0.27 | 1.26 | 21.39 | 21.4501 | 21.37 | 12302 |
| 1737070200 | 21.1561 | 0.06 | 0.30 | 21.16 | 21.22 | 21.1351 | 4289 |
| 1736983800 | 21.0929 | 0.07 | 0.35 | 21.19 | 21.28 | 21.06 | 18428 |
| 1736897400 | 21.0187 | 0.2 | 0.95 | 20.79 | 21.04 | 20.78 | 10435 |
| 1736811000 | 20.82 | 0.02 | 0.10 | 20.58 | 20.82 | 20.58 | 9748 |
| 1736551800 | 20.8 | 0.12 | 0.58 | 20.84 | 20.93 | 20.73 | 36321 |
| 1736379000 | 20.68 | -0.2 | -0.95 | 20.66 | 20.79 | 20.62 | 89003 |
| 1736292600 | 20.8788 | -0.16 | -0.77 | 21.13 | 21.13 | 20.87 | 102485 |
| 1736206200 | 21.0414 | 0.22 | 1.06 | 20.95 | 21.1671 | 20.95 | 3258 |
| 1735947000 | 20.82 | 0.16 | 0.75 | 20.91 | 20.91 | 20.73 | 5835 |
| 1735860600 | 20.665 | -0.3 | -1.45 | 20.85 | 20.88 | 20.63 | 13763 |
| 1735687800 | 20.9682 | -0.07 | -0.31 | 21.08 | 21.08 | 20.93 | 9249 |
| 1735601400 | 21.0337 | 0.09 | 0.44 | 21.05 | 21.07 | 20.95 | 11641 |
| 1735342200 | 20.9414 | -0.01 | -0.04 | 20.91 | 20.99 | 20.87 | 6241 |
| 1735255800 | 20.95 | 0.07 | 0.32 | 20.9 | 20.95 | 20.81 | 10420 |
| 1735077840 | 20.8827 | 0.02 | 0.11 | 20.95 | 20.95 | 20.8 | 5327 |
| 1734996600 | 20.86 | 0.15 | 0.72 | 20.75 | 20.89 | 20.69 | 7648 |
| 1734737400 | 20.71 | 0.08 | 0.39 | 20.54 | 20.8 | 20.54 | 5025 |
| 1734651000 | 20.63 | 0.16 | 0.78 | 20.65 | 20.68 | 20.5768 | 3759 |
| 1734564600 | 20.47 | -0.48 | -2.28 | 20.89 | 20.925 | 20.44 | 7736 |
| 1734478200 | 20.948 | -0.78 | -3.60 | 20.96 | 21.01 | 20.94 | 12940 |
| 1734391800 | 21.73 | -0.15 | -0.67 | 21.66 | 21.7885 | 21.66 | 6774 |
| 1734132600 | 21.8776 | 0.16 | 0.73 | 21.8699 | 21.91 | 21.83 | 8882 |
| 1734046200 | 21.7199 | -0.01 | -0.05 | 21.79 | 21.9 | 21.7199 | 19921 |
| 1733959800 | 21.73 | 0.07 | 0.32 | 21.66 | 21.8 | 21.658 | 13370 |
| 1733873400 | 21.66 | 0.05 | 0.23 | 21.705 | 21.7455 | 21.56 | 14903 |
