Hot Features
프리미엄
iShares Developed Markets Property Yield UCITS ETF (IWDP.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 |
|---|---|---|---|---|---|---|---|
| 1727364240 | 1910.5 | -0.97 | -0.05 | 1916 | 1995.75 | 1820.5 | 26 |
| 1727277960 | 1911.47 | -7.53 | -0.39 | 1901 | 1983 | 1809.5 | 118 |
| 1727191740 | 1919 | 18 | 0.95 | 1919 | 2000.75 | 25.479 | 1657 |
| 1727102220 | 1901 | -6 | -0.31 | 1901 | 1981.75 | 1811 | 0 |
| 1726843740 | 1907 | -35 | -1.80 | 1907 | 1988.75 | 1816.5 | 124 |
| 1726756740 | 1942 | 13 | 0.67 | 1931 | 2012.5 | 25.5616 | 803 |
| 1726669920 | 1929 | -15 | -0.77 | 1933 | 2012.5 | 1840.5 | 0 |
| 1726586700 | 1944 | -2.99 | -0.15 | 1944 | 2030.75 | 1848.5 | 0 |
| 1726498920 | 1946.985 | 15.98 | 0.83 | 1944 | 2026.75 | 1851.5 | 30 |
| 1726238280 | 1931 | 0 | 0.00 | 1931 | 2013.5 | 1839.5 | 0 |
| 1726151880 | 1931 | 23.5 | 1.23 | 1930 | 2012.5 | 1819 | 10 |
| 1726068360 | 1907.5 | 0 | 0.00 | 1907.5 | 1907.5 | 1907.5 | 0 |
| 1725981960 | 1907.5 | 14 | 0.74 | 1901 | 1997.75 | 1799 | 251 |
| 1725892800 | 1893.5 | 9.5 | 0.50 | 1895 | 1977 | 1803.5 | 198 |
| 1725633480 | 1884 | 0 | 0.00 | 1881 | 1966.25 | 1789 | 0 |
| 1725547140 | 1884 | 10 | 0.53 | 1884 | 1965 | 1794 | 15 |
| 1725460740 | 1874 | -17 | -0.90 | 1872 | 1955.5 | 1783.5 | 0 |
| 1725374160 | 1891 | 8 | 0.42 | 1893 | 1973.5 | 1801.5 | 10 |
| 1725287700 | 1883 | 15.5 | 0.83 | 1878 | 1965.25 | 1789.5 | 10 |
| 1725028800 | 1867.5 | -3.5 | -0.19 | 1869 | 1948.25 | 1779 | 0 |
| 1724942100 | 1871 | -2.52 | -0.13 | 1872 | 1954 | 1781.5 | 3745 |
| 1724858700 | 1873.52 | -0.98 | -0.05 | 1874 | 1955.25 | 1784 | 1991 |
| 1724772540 | 1874.5 | 26.5 | 1.43 | 1874 | 1955 | 1784.5 | 4032 |
| 1724423820 | 1848 | 8 | 0.43 | 1848 | 1929.25 | 24.2937 | 27 |
| 1724340540 | 1840 | 0 | 0.00 | 1842 | 1922 | 1753.5 | 622 |
| 1724251080 | 1840 | -2 | -0.11 | 1840 | 1919.5 | 1752 | 0 |
| 1724167740 | 1842 | 10 | 0.55 | 1841 | 1921 | 1754 | 0 |
| 1724081220 | 1832 | -9.55 | -0.52 | 1832 | 1913.5 | 1742.5 | 0 |
| 1723821960 | 1841.545 | -22.96 | -1.23 | 1853 | 1929 | 1755 | 227 |
| 1723732740 | 1864.5 | 11 | 0.59 | 1860 | 2080 | 1770.5 | 0 |
| 1723646340 | 1853.5 | 10 | 0.54 | 1855 | 2074 | 1765.5 | 14 |
| 1723559520 | 1843.5 | -11 | -0.59 | 1843 | 1924.5 | 23.5363 | 1500 |
| 1723473480 | 1854.5 | 6 | 0.32 | 1854 | 2077 | 1763.75 | 4 |
| 1723213920 | 1848.5 | 8.77 | 0.48 | 1846 | 2072 | 23.6287 | 675 |
| 1723130700 | 1839.727 | -14.3 | -0.77 | 1843 | 2071 | 1751.5 | 1072 |
| 1723044540 | 1854.03 | 39.53 | 2.18 | 1854 | 2077 | 1765 | 903 |
| 1722958080 | 1814.5 | 1.5 | 0.08 | 1816 | 2059 | 1727 | 10 |
| 1722871620 | 1813 | -16.5 | -0.90 | 1815 | 2053 | 1725.5 | 2224 |
| 1722612480 | 1829.5 | 2.5 | 0.14 | 1840 | 2067 | 1747.25 | 191 |
| 1722526140 | 1827 | -14 | -0.76 | 1827 | 2064 | 1740.5 | 0 |
| 1722436440 | 1841 | 19 | 1.04 | 1844 | 1921 | 1753 | 0 |
| 1722353220 | 1822 | 14.98 | 0.83 | 1820 | 1902 | 1733 | 0 |
| 1722266880 | 1807.02 | 13.52 | 0.75 | 1818 | 2058 | 1732.5 | 5 |
| 1722004560 | 1793.5 | 2 | 0.11 | 1793 | 2047 | 1707 | 0 |
| 1721918040 | 1791.5 | -19 | -1.05 | 1795 | 2048 | 1709 | 1 |
| 1721834940 | 1810.5 | -8.5 | -0.47 | 1814 | 2054 | 1724 | 1 |
| 1721745720 | 1819 | 14.5 | 0.80 | 1817 | 1896.75 | 1731 | 6 |
| 1721658960 | 1804.5 | -2 | -0.11 | 1806 | 2053 | 1719 | 1890 |
| 1721399700 | 1806.5 | -12 | -0.66 | 1806 | 1807.25 | 1724.75 | 17 |
| 1721313360 | 1818.5 | 15.8 | 0.88 | 1818 | 2057 | 1729 | 11 |
| 1721229420 | 1802.7 | 12.7 | 0.71 | 1909 | 2138 | 1728.5 | 1491 |
| 1721140560 | 1790 | 2 | 0.11 | 1789 | 2043 | 1702 | 0 |
| 1721057340 | 1788 | 5.7 | 0.32 | 1784 | 2039 | 1702 | 53 |
| 1720798020 | 1782.3 | 34.3 | 1.96 | 1789 | 2043 | 1703.5 | 82 |
| 1720711680 | 1748 | 11.5 | 0.66 | 1747 | 2020 | 1662.5 | 1 |
| 1720623300 | 1736.5 | -3 | -0.17 | 1736 | 2017 | 1653.5 | 5 |
| 1720538880 | 1739.5 | 4.5 | 0.26 | 1736 | 2018 | 1653.5 | 1275 |
| 1720452360 | 1735 | -1 | -0.06 | 1731 | 2015 | 1647.5 | 3562 |
| 1720193280 | 1736 | -2.5 | -0.14 | 1743 | 2021 | 1658 | 4321 |
| 1720103580 | 1738.5 | -2.5 | -0.14 | 1740 | 1814 | 1663 | 1562 |
| 1720020540 | 1741 | 5.5 | 0.32 | 1741 | 2020 | 1659 | 13717 |
| 1719934080 | 1735.5 | -14.5 | -0.83 | 1738 | 2016 | 1654.5 | 100 |
| 1719847500 | 1750 | 6 | 0.34 | 1723 | 1826.75 | 1570 | 9115 |
| 1719585240 | 1744 | 21 | 1.22 | 1740 | 2020 | 1657 | 5711 |
| 1719502140 | 1723 | -2.5 | -0.14 | 1724 | 1798 | 1641.5 | 5195 |
