Hot Features
프리미엄
iShares Core MSCI World UCITS ETF (SWDA.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 | 8909.99 | 21.99 | 0.25 | 9055 | 9270 | 110.2398 | 19540 |
| 1738596900 | 8888 | -144.5 | -1.60 | 9437.5 | 9549 | 109.087 | 47337 |
| 1738337520 | 9032.5 | 66.5 | 0.74 | 9062 | 9430 | 112.317 | 15471 |
| 1738254840 | 8966 | -20.98 | -0.23 | 9225 | 9351 | 111.638 | 5386 |
| 1738165140 | 8986.98 | 84.48 | 0.95 | 9031.5 | 9356 | 111.247 | 22293 |
| 1738078980 | 8902.5 | 45.54 | 0.51 | 9252 | 9283 | 111.062 | 27331 |
| 1737975300 | 8856.9599 | -163.01 | -1.81 | 9136 | 9259 | 110.189 | 40751 |
| 1737735960 | 9019.97 | -19.03 | -0.21 | 9501.5 | 9667.5 | 112.1302 | 13518 |
| 1737649680 | 9039 | 41.04 | 0.46 | 9128 | 9471 | 111.36 | 7249 |
| 1737563340 | 8997.9599 | 0 | 0.00 | 8997.9599 | 8997.9599 | 8997.9599 | 0 |
| 1737476940 | 8997.9599 | 13.96 | 0.16 | 9189 | 9361.5 | 110.17 | 10526 |
| 1737390480 | 8984 | -10 | -0.11 | 9045 | 9384 | 109.8598 | 21369 |
| 1737131340 | 8994 | 84.03 | 0.94 | 9034.5 | 9332.5 | 109.2799 | 26424 |
| 1737044940 | 8909.97 | 152.47 | 1.74 | 8959.5 | 9327.5 | 109.1395 | 7686 |
| 1736955300 | 8757.5 | -24.5 | -0.28 | 8867 | 9132 | 8443.5 | 12718 |
| 1736869080 | 8782 | 27.5 | 0.31 | 8558.5 | 9043.5 | 8399.5 | 14118 |
| 1736782500 | 8754.5 | -1.5 | -0.02 | 8775 | 9127.5 | 8369 | 14808 |
| 1736524020 | 8756 | -49.96 | -0.57 | 8947 | 9246.5 | 8394 | 40706 |
| 1736439600 | 8805.9599 | 49.96 | 0.57 | 8881.5 | 9213.5 | 107.97 | 38646 |
| 1736353620 | 8756 | 44 | 0.51 | 8829 | 9138.5 | 108.12 | 33832 |
| 1736264400 | 8712 | -64.98 | -0.74 | 8907.5 | 9182 | 109.428 | 12457 |
| 1736180880 | 8776.98 | 90.48 | 1.04 | 8804.5 | 9103.5 | 108.84 | 15806 |
| 1735918500 | 8686.5 | 51.5 | 0.60 | 8782 | 9057 | 107.671 | 11469 |
| 1735832160 | 8635 | 14 | 0.16 | 8490 | 9003 | 108.161 | 12506 |
| 1735662660 | 8621 | 0 | 0.00 | 8621 | 8621 | 8621 | 0 |
| 1735576260 | 8621 | -200.5 | -2.27 | 8821.5 | 9017.5 | 108.21 | 9289 |
| 1735313700 | 8821.5 | 214.5 | 2.49 | 8891 | 9170.5 | 109.696 | 7625 |
| 1735057680 | 8607 | 0 | 0.00 | 8607 | 8607 | 8607 | 0 |
| 1734971280 | 8607 | 77 | 0.90 | 8696.5 | 9014.5 | 108.1067 | 12811 |
| 1734712200 | 8530 | -17 | -0.20 | 8728 | 8922 | 106.0022 | 12194 |
| 1734622440 | 8547 | -182.5 | -2.09 | 8718.5 | 8911 | 8210.5 | 4024 |
| 1734536340 | 8729.5 | 8.5 | 0.10 | 8828 | 9150 | 8353.5 | 1805 |
| 1734449880 | 8721 | -46.33 | -0.53 | 9002 | 9236 | 8342.5 | 2592 |
| 1734366420 | 8767.33 | -28.67 | -0.33 | 8876 | 9151 | 110.8278 | 9779 |
| 1734104460 | 8796 | 37.22 | 0.42 | 9049 | 9171 | 8408 | 2605 |
| 1734020880 | 8758.78 | 57.78 | 0.66 | 8886 | 9114 | 111.4311 | 7474 |
| 1733931060 | 8701 | -33.78 | -0.39 | 8968.5 | 9071.5 | 8355.5 | 1624 |
| 1733848080 | 8734.78 | -24.55 | -0.28 | 8978 | 9100.5 | 111.1522 | 3789 |
| 1733761860 | 8759.33 | 11.33 | 0.13 | 9038 | 9157 | 111.928 | 30055 |
| 1733495700 | 8748 | -24.11 | -0.27 | 8864.5 | 9181 | 8390.5 | 2395 |
| 1733416140 | 8772.11 | 2.61 | 0.03 | 8866.5 | 9149 | 111.7511 | 29138 |
| 1733326500 | 8769.5 | 3.5 | 0.04 | 8855 | 9142.5 | 8401 | 3208 |
| 1733239800 | 8766 | 7.78 | 0.09 | 9014.5 | 9139 | 8393.5 | 1787 |
| 1733156940 | 8758.22 | 54.22 | 0.62 | 8954 | 9073 | 110.4789 | 31985 |
| 1732897620 | 8704 | 7.5 | 0.09 | 8767.5 | 9030.5 | 8315.5 | 9117 |
| 1732808160 | 8696.5 | -36 | -0.41 | 8836.5 | 9067 | 110.04 | 2861 |
| 1732721820 | 8732.5 | 4.17 | 0.05 | 8810 | 9110 | 8325 | 28060 |
| 1732638480 | 8728.33 | -7.67 | -0.09 | 8826 | 9097.5 | 109.447 | 14413 |
| 1732548840 | 8736 | 61 | 0.70 | 8744 | 9111.5 | 8364 | 47976 |
| 1732289460 | 8675 | 114 | 1.33 | 8706 | 9048 | 8322 | 30745 |
| 1732203480 | 8561 | 60.44 | 0.71 | 8624.5 | 8953 | 108.178 | 13051 |
| 1732120140 | 8500.56 | -26 | -0.30 | 8669.5 | 8922 | 108.4822 | 26995 |
| 1732033620 | 8526.56 | -2.22 | -0.03 | 8756.5 | 8908.5 | 107.5556 | 21796 |
| 1731947580 | 8528.78 | -0.22 | -0.00 | 8647 | 8899.5 | 107.6311 | 18040 |
| 1731688080 | 8529 | -82.5 | -0.96 | 8652.5 | 8911.5 | 107.798 | 6926 |
| 1731598260 | 8611.5 | 46.5 | 0.54 | 8795 | 8981 | 8236 | 1874 |
| 1731511920 | 8565 | -16.66 | -0.19 | 8631.5 | 8964 | 8216 | 1534 |
| 1731428820 | 8581.659 | 27.88 | 0.33 | 8725 | 8939.5 | 109.7522 | 90573 |
| 1731342540 | 8553.78 | 77.11 | 0.91 | 8650.5 | 8908.5 | 110.17 | 53347 |
| 1731083160 | 8476.67 | 37.67 | 0.45 | 8530 | 8839 | 109.4633 | 27501 |
| 1730993820 | 8439 | 231.33 | 2.82 | 8520.5 | 8790.5 | 8081 | 20147 |
| 1730910480 | 8207.67 | 0 | 0.00 | 8207.67 | 8207.67 | 8207.67 | 0 |
| 1730824080 | 8207.67 | 6.67 | 0.08 | 8434.5 | 8528.5 | 106.1689 | 21904 |
