Hot Features
프리미엄
Invesco EQQQ Nasdaq100 UCITS ETF (EQQU.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732721820 | 39896.5 | -811 | -1.99 | 40611.87 | 40650 | 39786.5 | 3102 |
| 1732638480 | 40707.5 | 81.5 | 0.20 | 40548.41 | 40805.5 | 40395.5 | 2675 |
| 1732548840 | 40626 | 178.5 | 0.44 | 40633.276 | 40826.5 | 510.408 | 4401 |
| 1732289460 | 40447.5 | 322 | 0.80 | 40355.616 | 40727 | 40253.5 | 1683 |
| 1732203480 | 40125.5 | 478 | 1.21 | 39815.079 | 40290 | 508.207 | 2835 |
| 1732120140 | 39647.5 | -71.5 | -0.18 | 39951.612 | 40050.589 | 506.182 | 791 |
| 1732033620 | 39719 | -126 | -0.32 | 39712.78 | 39776.5 | 502.901 | 2602 |
| 1731947580 | 39845 | 201 | 0.51 | 39710.115 | 39880.5 | 503.509 | 3706 |
| 1731688080 | 39644 | -743.5 | -1.84 | 40066.263 | 40147 | 500.592 | 3841 |
| 1731598260 | 40387.5 | -67.5 | -0.17 | 40523.628 | 40789 | 514.82399 | 14086 |
| 1731511920 | 40455 | 41.5 | 0.10 | 40373.252 | 40545.5 | 513.924 | 3009 |
| 1731428820 | 40413.5 | 337.5 | 0.84 | 40274.149 | 40541.5 | 515.698 | 4524 |
| 1731342540 | 40076 | 150 | 0.38 | 40177.536 | 40308.299 | 518.01199 | 13398 |
| 1731083160 | 39926 | 310.5 | 0.78 | 39882.64 | 39953 | 516.657 | 8394 |
| 1730993820 | 39615.5 | 1 | 4.46 | 39354.035 | 39633 | 509.25 | 10997 |
| 1730910480 | 37925.5 | 0 | 0.00 | 37925.5 | 37925.5 | 37925.5 | 0 |
| 1730824080 | 37925.5 | 45 | 0.12 | 37681.199 | 38148.701 | 37637.024 | 2595 |
| 1730737740 | 37880.5 | -97 | -0.26 | 37822.279 | 37914.5 | 37554.5 | 1758 |
| 1730475300 | 37977.5 | 73 | 0.19 | 37861.565 | 38063.5 | 37623.5 | 2943 |
| 1730388900 | 37904.5 | -638.5 | -1.66 | 37984.728 | 38242 | 37807.5 | 4661 |
| 1730305440 | 38543 | 26.5 | 0.07 | 38719.274 | 38881.5 | 499.84 | 3273 |
| 1730193840 | 38516.5 | 84.5 | 0.22 | 38423.082 | 38552.5 | 38229 | 4489 |
| 1730132940 | 38432 | -167 | -0.43 | 38625.28 | 38715.5 | 38336.5 | 6444 |
| 1729869960 | 38599 | 517 | 1.36 | 38202.88 | 38726 | 38168.019 | 3094 |
| 1729783680 | 38082 | -2 | -0.01 | 38133.645 | 38280 | 37940.5 | 1990 |
| 1729697340 | 38084 | -160.5 | -0.42 | 38354.682 | 38441.919 | 496.029 | 3696 |
| 1729610340 | 38244.5 | 212 | 0.56 | 38132.935 | 38391.5 | 494.32 | 1985 |
| 1729524420 | 38032.5 | -129 | -0.34 | 38043.42 | 38344 | 37884.8 | 4200 |
| 1729262100 | 38161.5 | 40 | 0.10 | 37958.656 | 38198 | 37932.5 | 4625 |
| 1729178580 | 38121.5 | 268.5 | 0.71 | 38172.588 | 38438.5 | 497.827 | 5569 |
| 1729092540 | 37853 | 49.5 | 0.13 | 38039.399 | 38043.449 | 37628 | 5465 |
| 1729006140 | 37803.5 | -341.5 | -0.90 | 38274.699 | 38310 | 499.692 | 3212 |
| 1728919680 | 38145 | 291.5 | 0.77 | 37928.113 | 38406.5 | 37919.5 | 6143 |
| 1728657480 | 37853.5 | -92.5 | -0.24 | 37898.115 | 37942 | 37660.5 | 2421 |
| 1728574140 | 37946 | 223.5 | 0.59 | 37879.699 | 37959 | 494.027 | 3013 |
| 1728484740 | 37722.5 | 295.5 | 0.79 | 37500.791 | 37858.5 | 490.303 | 3265 |
| 1728401340 | 37427 | 133.5 | 0.36 | 37002.941 | 37502 | 36934 | 3648 |
| 1728311580 | 37293.5 | 206 | 0.56 | 37264.781 | 37403 | 487.363 | 3222 |
| 1728053040 | 37087.5 | 176 | 0.48 | 36808.986 | 37561.5 | 36802 | 3410 |
| 1727966700 | 36911.5 | 349 | 0.95 | 36686.552 | 37189.5 | 36534.5 | 3302 |
| 1727882940 | 36562.5 | 308.5 | 0.85 | 36319.417 | 36743.5 | 481.965 | 3836 |
| 1727793720 | 36254 | -226 | -0.62 | 36666.737 | 36874 | 491.402 | 3490 |
| 1727710080 | 36480 | -84.5 | -0.23 | 36490.09 | 36687.5 | 36273.5 | 2993 |
| 1727447580 | 36564.5 | 87.5 | 0.24 | 36656.949 | 36854 | 36545.5 | 2144 |
| 1727364240 | 36477 | -118 | -0.32 | 37061.827 | 37227.5 | 36409.5 | 3743 |
| 1727277960 | 36595 | 274 | 0.75 | 36269.977 | 36704 | 36229 | 1521 |
| 1727191740 | 36321 | -32 | -0.09 | 36450.025 | 36550.5 | 36033 | 1901 |
| 1727102220 | 36353 | 91 | 0.25 | 36503.642 | 36642.5 | 36294 | 1528 |
| 1726843740 | 36262 | -402 | -1.10 | 36342.5 | 36512 | 36170 | 3886 |
| 1726756740 | 36664 | 732 | 2.04 | 36305.256 | 36790.5 | 36267.899 | 7569 |
| 1726669920 | 35932 | -317.5 | -0.88 | 36114.306 | 36114.306 | 35785 | 866 |
| 1726586700 | 36249.5 | 391 | 1.09 | 36021.206 | 36324.5 | 36014.5 | 2271 |
| 1726498920 | 35858.5 | -424.5 | -1.17 | 36161.692 | 36231.9 | 477.287 | 2274 |
| 1726238280 | 36283 | 234 | 0.65 | 36181.823 | 36317 | 474.978 | 1957 |
| 1726151880 | 36049 | 921.5 | 2.62 | 36152.9 | 36239 | 472.3215 | 2100 |
| 1726068360 | 35127.5 | 0 | 0.00 | 35127.5 | 35127.5 | 35127.5 | 0 |
| 1725981960 | 35127.5 | 466 | 1.34 | 34826.109 | 35269 | 34722.5 | 1131 |
| 1725892800 | 34661.5 | 277 | 0.81 | 34637.386 | 34965 | 34497 | 1508 |
| 1725633480 | 34384.5 | -641.5 | -1.83 | 34878.938 | 35560 | 34335 | 3290 |
| 1725547140 | 35026 | -286.5 | -0.81 | 35155.439 | 35536.5 | 34915 | 4328 |
| 1725460740 | 35312.5 | -474.5 | -1.33 | 35096.542 | 35449 | 34975.707 | 1802 |
| 1725374160 | 35787 | -692 | -1.90 | 36427.5 | 36521.5 | 35693.5 | 1703 |
| 1725287700 | 36479 | 336 | 0.93 | 36309.354 | 36506.919 | 36227.5 | 1474 |
| 1725028800 | 36143 | -237.5 | -0.65 | 36063.014 | 36452.5 | 36026 | 603 |
| 1724942100 | 36380.5 | 592 | 1.65 | 35703.425 | 36549.5 | 35694.5 | 3717 |
| 1724858700 | 35788.5 | -375 | -1.04 | 36206.193 | 36302.5 | 479.527 | 3068 |
