Hot Features
프리미엄
Invesco Markets III plc (EQGB.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737735960 | 41578.5 | 164.5 | 0.40 | 41556.199 | 41828 | 40350 | 1241 |
| 1737649680 | 41414 | 609.5 | 1.49 | 41384.32 | 41593.5 | 40047 | 943 |
| 1737563340 | 40804.5 | 0 | 0.00 | 40804.5 | 40804.5 | 40804.5 | 0 |
| 1737476940 | 40804.5 | -123 | -0.30 | 40877.999 | 41029 | 40631 | 2123 |
| 1737390480 | 40927.5 | 157 | 0.39 | 40766.1 | 41340.5 | 40647.5 | 693 |
| 1737131340 | 40770.5 | 378 | 0.94 | 40205.14 | 40998.5 | 40131.5 | 448 |
| 1737044940 | 40392.5 | 195.5 | 0.49 | 40615.25 | 41100 | 40234.5 | 2130 |
| 1736955300 | 40197 | 736 | 1.87 | 39489.94 | 40774.5 | 39431 | 1831 |
| 1736869080 | 39461 | 322.5 | 0.82 | 39690.15 | 40350 | 39210 | 1720 |
| 1736782500 | 39138.5 | -338.5 | -0.86 | 39398.15 | 39399 | 38941 | 2208 |
| 1736524020 | 39477 | -661 | -1.65 | 40124.04 | 41115 | 39329.5 | 2051 |
| 1736439600 | 40138 | -75.5 | -0.19 | 40045.299 | 40934 | 39379.75 | 2157 |
| 1736353620 | 40213.5 | -440.5 | -1.08 | 40371.039 | 40495 | 39444 | 1106 |
| 1736264400 | 40654 | -553 | -1.34 | 40957.799 | 41193 | 40228.5 | 553 |
| 1736180880 | 41207 | 901.5 | 2.24 | 40654.949 | 41341.5 | 40350 | 379 |
| 1735918500 | 40305.5 | 216.5 | 0.54 | 40027 | 40482.5 | 39943.5 | 0 |
| 1735832160 | 40089 | -166.5 | -0.41 | 40202.3 | 41137 | 39741 | 144 |
| 1735662660 | 40255.5 | 0 | 0.00 | 40255.5 | 40255.5 | 40255.5 | 0 |
| 1735576260 | 40255.5 | -425 | -1.04 | 40704.8 | 41058 | 40032 | 231 |
| 1735313700 | 40680.5 | 59 | 0.15 | 41289.549 | 41368 | 40348.5 | 99 |
| 1735057680 | 40621.5 | 0 | 0.00 | 40621.5 | 40621.5 | 40621.5 | 0 |
| 1734971280 | 40621.5 | -1.5 | -0.00 | 40759.399 | 40860 | 40278 | 723 |
| 1734712200 | 40623 | 82 | 0.20 | 39960.299 | 42036.749 | 39319.5 | 4416 |
| 1734622440 | 40541 | -1 | -2.93 | 40422.1 | 41507.5 | 40097.5 | 1450 |
| 1734536340 | 41764.5 | -91 | -0.22 | 41852.2 | 42002.5 | 41599.5 | 211 |
| 1734449880 | 41855.5 | 0.5 | 0.00 | 41847.7 | 42491.5 | 41586.5 | 458 |
| 1734366420 | 41855 | 655.5 | 1.59 | 41445.5 | 42019 | 41342 | 106 |
| 1734104460 | 41199.5 | -36 | -0.09 | 41266.099 | 41764 | 41088 | 43 |
| 1734020880 | 41235.5 | -9.5 | -0.02 | 41297.899 | 41849 | 41050.5 | 302 |
| 1733931060 | 41245 | 488.5 | 1.20 | 40693.599 | 41587.5 | 40643.5 | 247 |
| 1733848080 | 40756.5 | -48 | -0.12 | 40707.5 | 40982.5 | 40630.5 | 648 |
| 1733761860 | 40804.5 | -164.5 | -0.40 | 41152.999 | 41174.499 | 40669.5 | 541 |
| 1733495700 | 40969 | 154.5 | 0.38 | 40705.5 | 41055.5 | 40428.5 | 108 |
| 1733416140 | 40814.5 | 137.5 | 0.34 | 40766 | 40942 | 40476.5 | 1322 |
| 1733326500 | 40677 | 390 | 0.97 | 40515.499 | 40857 | 40348.5 | 198 |
| 1733239800 | 40287 | 165 | 0.41 | 40205.319 | 40315 | 39914.5 | 87 |
| 1733156940 | 40122 | 365 | 0.92 | 39717.6 | 40409 | 39650 | 355 |
| 1732897620 | 39757 | 182 | 0.46 | 39607.579 | 39796.5 | 39275.5 | 2464 |
| 1732808160 | 39575 | 320.5 | 0.82 | 39504.598 | 39771 | 39475 | 516 |
| 1732721820 | 39254.5 | -405.5 | -1.02 | 39681.18 | 39796 | 39046.5 | 245 |
| 1732638480 | 39660 | 8 | 0.02 | 39545.999 | 39881.5 | 38269 | 167 |
| 1732548840 | 39652 | 336.5 | 0.86 | 39682.5 | 39943.5 | 39344 | 0 |
| 1732289460 | 39315.5 | 19.5 | 0.05 | 39346.1 | 39682 | 38841.5 | 206 |
| 1732203480 | 39296 | 389 | 1.00 | 39377.449 | 39555 | 38649 | 776 |
| 1732120140 | 38907 | -163 | -0.42 | 39352.642 | 39427.5 | 38535 | 429 |
| 1732033620 | 39070 | -54 | -0.14 | 39099.999 | 39110.5 | 38555.5 | 332 |
| 1731947580 | 39124 | 241 | 0.62 | 38886.15 | 39373.5 | 38538.5 | 344 |
| 1731688080 | 38883 | -1 | -2.57 | 39403.15 | 39685.5 | 38687.5 | 1235 |
| 1731598260 | 39907.5 | -67 | -0.17 | 39954.999 | 40259.5 | 39657.5 | 329 |
| 1731511920 | 39974.5 | -58 | -0.14 | 39971.75 | 40475 | 39663 | 742 |
| 1731428820 | 40032.5 | -69 | -0.17 | 40067.9 | 40309.5 | 39804 | 505 |
| 1731342540 | 40101.5 | 44 | 0.11 | 40247.55 | 40311.499 | 39982 | 694 |
| 1731083160 | 40057.5 | 95.5 | 0.24 | 40130.85 | 40537 | 39839 | 626 |
| 1730993820 | 39962 | 1 | 4.21 | 39581.999 | 39974 | 39497.5 | 1993 |
| 1730910480 | 38348 | 0 | 0.00 | 38348 | 38348 | 38348 | 0 |
| 1730824080 | 38348 | 225 | 0.59 | 37984.7 | 38403 | 37984 | 395 |
| 1730737740 | 38123 | -89 | -0.23 | 38133.399 | 38285 | 37741 | 562 |
| 1730475300 | 38212 | 292 | 0.77 | 37952.099 | 38578 | 37527.5 | 862 |
| 1730388900 | 37920 | -1 | -2.62 | 38373.034 | 38613 | 37833 | 1327 |
| 1730305440 | 38941 | 11 | 0.03 | 39150.799 | 39178 | 38735 | 666 |
| 1730193840 | 38930 | 118.5 | 0.31 | 38743.55 | 39028 | 38112.5 | 547 |
| 1730132940 | 38811.5 | -130.5 | -0.34 | 38928.999 | 39043 | 38597 | 746 |
