Hot Features
프리미엄
Invesco Ftse Rafi Us 1000 Ucits Etf (PSRF.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1738686480 | 34.5109 | -2 | -98.76 | 2783 | 2915.5 | 34.5109 | 782 |
| 1738596900 | 2792 | -30 | -1.06 | 2775.3801 | 2914.5 | 2656.5 | 4760 |
| 1738337520 | 2822 | 15.5 | 0.55 | 2820.5 | 2954 | 2697 | 1 |
| 1738254840 | 2806.5 | 4.45 | 0.16 | 2808.5 | 2938.5 | 2682.5 | 4 |
| 1738165140 | 2802.05 | -0.45 | -0.02 | 2796.5 | 2928.5 | 2674.5 | 370 |
| 1738078980 | 2802.5 | 2 | 8,020.32 | 2800.5 | 2933.5 | 2673.5 | 2877 |
| 1737975300 | 34.5122 | -2 | -98.77 | 2784 | 2918 | 34.5122 | 4129 |
| 1737735960 | 2813 | 2 | 8,002.10 | 2812.5 | 2946.5 | 2679.5 | 1086 |
| 1737649680 | 34.7194 | -2 | -98.77 | 2828 | 2949 | 34.7088 | 2394 |
| 1737563340 | 2821 | 0 | 0.00 | 2821 | 2821 | 2821 | 0 |
| 1737476940 | 2821 | 2 | 8,116.92 | 2817.5 | 2951 | 2691.5 | 3074 |
| 1737390480 | 34.3316 | -2 | -98.78 | 2824 | 2958.5 | 34.3316 | 5524 |
| 1737131340 | 2813.94 | 2 | 8,157.04 | 2812.5 | 2947.5 | 2696 | 3193 |
| 1737044940 | 34.0793 | -2 | -98.76 | 2796.5 | 2942 | 34.0693 | 3079 |
| 1736955300 | 2749 | 13.5 | 0.49 | 2747.5 | 2879 | 2634 | 1798 |
| 1736869080 | 2735.5 | 20 | 0.74 | 2735.5 | 2865.5 | 2619.5 | 737 |
| 1736782500 | 2715.5 | -12 | -0.44 | 2715 | 2840 | 2602.5 | 2240 |
| 1736524020 | 2727.5 | -1.44 | -0.05 | 2727 | 2863.5 | 2594.5 | 2 |
| 1736439600 | 2728.94 | 35.94 | 1.33 | 2731 | 2856 | 2596 | 1934 |
| 1736353620 | 2693 | 13 | 0.49 | 2691 | 2819.5 | 2580.5 | 443 |
| 1736264400 | 2680 | -15.94 | -0.59 | 2677.5 | 2804 | 2571 | 1001 |
| 1736180880 | 2695.94 | 1.94 | 0.07 | 2701 | 2830 | 2587 | 2857 |
| 1735918500 | 2694 | 12.5 | 0.47 | 2693 | 2818.5 | 2577.5 | 516 |
| 1735832160 | 2681.5 | 10.56 | 0.40 | 2681 | 2806.5 | 2571.5 | 1631 |
| 1735662660 | 2670.94 | 0 | 0.00 | 2670.94 | 2670.94 | 2670.94 | 0 |
| 1735576260 | 2670.94 | -32.06 | -1.19 | 2669 | 2788.5 | 2545 | 911 |
| 1735313700 | 2703 | 15.34 | 0.57 | 2701.5 | 2829.5 | 2564.5 | 4332 |
| 1735057680 | 2687.66 | 0 | 0.00 | 2687.66 | 2687.66 | 2687.66 | 0 |
| 1734971280 | 2687.66 | 62.66 | 2.39 | 2674 | 2799 | 2548.5 | 1615 |
| 1734712200 | 2625 | -9 | -0.34 | 2643 | 2769.5 | 2537 | 284 |
| 1734622440 | 2634 | -59 | -2.19 | 2634 | 2792 | 2519.5 | 1241 |
| 1734536340 | 2693 | -4.5 | -0.17 | 2691.5 | 2833 | 2571.5 | 2 |
| 1734449880 | 2697.5 | -29 | -1.06 | 2699 | 2827.5 | 2572.5 | 717 |
| 1734366420 | 2726.5 | -11 | -0.40 | 2728.5 | 2859.5 | 2603 | 5 |
| 1734104460 | 2737.5 | 21.62 | 0.80 | 2741 | 2868.5 | 2609.5 | 1653 |
| 1734020880 | 2715.88 | -13.12 | -0.48 | 2709 | 2838 | 2595.5 | 1143 |
| 1733931060 | 2729 | -14.5 | -0.53 | 2728.5 | 2855.5 | 2608.5 | 737 |
| 1733848080 | 2743.5 | -13.5 | -0.49 | 2739.5 | 2870.5 | 2613 | 17 |
| 1733761860 | 2757 | 6 | 0.22 | 2763 | 2882 | 35.1893 | 606 |
| 1733495700 | 2751 | -14.93 | -0.54 | 2748.5 | 2879.5 | 2631.5 | 519 |
| 1733416140 | 2765.93 | -12.07 | -0.43 | 2764 | 2895 | 2633.5 | 203 |
| 1733326500 | 2778 | -16 | -0.57 | 2779 | 2910 | 2645.5 | 2 |
| 1733239800 | 2794 | 2 | 7,763.95 | 2790.5 | 2922.5 | 2665 | 0 |
| 1733156940 | 35.5292 | -2 | -98.73 | 2793.6999 | 2810 | 35.5292 | 7620 |
| 1732897620 | 2803.93 | 2.43 | 0.09 | 2793.5 | 2916.5 | 35.4808 | 3223 |
| 1732808160 | 2801.5 | -12 | -0.43 | 2796.5 | 2931.5 | 2676 | 4646 |
| 1732721820 | 2813.5 | 2 | 7,856.55 | 2814.5 | 2938.5 | 2684.5 | 9 |
| 1732638480 | 35.3608 | -2 | -98.74 | 2827 | 2957.5 | 35.3608 | 6180 |
| 1732548840 | 2809 | 31 | 1.12 | 2806 | 2930 | 2692.5 | 6306 |
| 1732289460 | 2778 | 46.5 | 1.70 | 2777 | 2908.5 | 2664 | 1801 |
| 1732203480 | 2731.5 | 10.55 | 0.39 | 2731 | 2860 | 2604 | 572 |
| 1732120140 | 2720.95 | -10.05 | -0.37 | 2721.5 | 2851.5 | 2596.5 | 3902 |
| 1732033620 | 2731 | 6.89 | 0.25 | 2733 | 2861.5 | 2601.5 | 1603 |
| 1731947580 | 2724.11 | -11.89 | -0.43 | 2725 | 2873 | 2576.5 | 206 |
| 1731688080 | 2736 | -8.5 | -0.31 | 2718.5 | 2847 | 2597.5 | 2782 |
| 1731598260 | 2744.5 | 20 | 0.73 | 2745 | 2875 | 2615 | 1836 |
| 1731511920 | 2724.5 | -7.5 | -0.27 | 2722.5 | 2852.5 | 34.8463 | 456 |
| 1731428820 | 2732 | 3.21 | 0.12 | 2731 | 2860.5 | 2608.5 | 929 |
| 1731342540 | 2728.79 | 44.79 | 1.67 | 2708 | 2836.5 | 35.0672 | 11577 |
| 1731083160 | 2684 | -5 | -0.19 | 2645 | 2796.5 | 2570.5 | 157 |
| 1730993820 | 2689 | 120 | 4.67 | 2686 | 2811 | 2562.5 | 9350 |
| 1730910480 | 2569 | 0 | 0.00 | 2569 | 2569 | 2569 | 0 |
| 1730824080 | 2569 | 1 | 0.04 | 2565 | 2688 | 2459.5 | 10 |
