Hot Features
프리미엄
iShares S&P 500 Financials Sector UCITS ETF (UIFS.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 |
|---|---|---|---|---|---|---|---|
| 1735313700 | 1126 | 9 | 0.81 | 1136.5 | 1139.5 | 1123.5 | 0 |
| 1735057680 | 1117 | 0 | 0.00 | 1117 | 1117 | 1117 | 0 |
| 1734971280 | 1117 | -1 | -0.09 | 1119.75 | 1121.25 | 1112 | 0 |
| 1734712200 | 1118 | 8 | 0.72 | 1108.25 | 1119 | 1097.25 | 0 |
| 1734622440 | 1110 | -12 | -1.07 | 13.9118 | 1115.5 | 13.9118 | 1124 |
| 1734536340 | 1122 | 4 | 0.36 | 1123 | 1124.75 | 1117.75 | 0 |
| 1734449880 | 1118 | -10.5 | -0.93 | 14.2942 | 1128.25 | 14.2063 | 2885 |
| 1734366420 | 1128.5 | -9.5 | -0.83 | 1136 | 1137.75 | 1126.75 | 0 |
| 1734104460 | 1138 | 3 | 0.26 | 1140.25 | 1145.25 | 1133.5 | 0 |
| 1734020880 | 1135 | 4.5 | 0.40 | 1128 | 1139.75 | 1127.75 | 0 |
| 1733931060 | 1130.5 | -2 | -0.18 | 1130 | 1133.75 | 1126.75 | 0 |
| 1733848080 | 1132.5 | -0.25 | -0.02 | 1132 | 1133.5 | 1120.5 | 0 |
| 1733761860 | 1132.75 | -12.5 | -1.09 | 1143.75 | 1146.75 | 1129.25 | 0 |
| 1733495700 | 1145.25 | -2.75 | -0.24 | 14.6085 | 1166.5 | 14.6085 | 1800 |
| 1733416140 | 1148 | 5 | 0.44 | 1145.25 | 1150.25 | 1140.75 | 0 |
| 1733326500 | 1143 | -13.5 | -1.17 | 14.5285 | 1156.5 | 14.5285 | 2500 |
| 1733239800 | 1156.5 | -7.75 | -0.67 | 1164.25 | 1169 | 1155.25 | 0 |
| 1733156940 | 1164.25 | -8.5 | -0.72 | 14.7077 | 1176.75 | 14.7077 | 6555 |
| 1732897620 | 1172.75 | -3 | -0.26 | 1169.5 | 1177.25 | 1168.5 | 0 |
| 1732808160 | 1175.75 | -0.75 | -0.06 | 1174.5 | 1178.75 | 1171.75 | 0 |
| 1732721820 | 1176.5 | -0.75 | -0.06 | 14.9435 | 1182.75 | 14.907 | 2024 |
| 1732638480 | 1177.25 | 0.5 | 0.04 | 14.7627 | 1178.25 | 14.7627 | 19465 |
| 1732548840 | 1176.75 | 4.25 | 0.36 | 14.7877 | 1178.5 | 14.7877 | 5348 |
| 1732289460 | 1172.5 | 19 | 1.65 | 1158.25 | 1173.25 | 1154.5 | 0 |
| 1732203480 | 1153.5 | 21.25 | 1.88 | 14.357 | 1155 | 14.357 | 1808 |
| 1732120140 | 1132.25 | -7.25 | -0.64 | 14.447 | 1143 | 14.3195 | 1778 |
| 1732033620 | 1139.5 | -5.5 | -0.48 | 14.3665 | 1145.5 | 14.3665 | 8168 |
| 1731947580 | 1145 | 2.5 | 0.22 | 14.422 | 1146.25 | 14.422 | 2081 |
| 1731688080 | 1142.5 | 5.5 | 0.48 | 1129.75 | 1145.25 | 1129.25 | 0 |
| 1731598260 | 1137 | -2 | -0.18 | 1139 | 1146 | 1133.75 | 0 |
| 1731511920 | 1139 | 7.75 | 0.69 | 1128 | 1153.25 | 1109.75 | 0 |
| 1731428820 | 1131.25 | 6.75 | 0.60 | 1128.75 | 1132.75 | 1124 | 0 |
| 1731342540 | 1124.5 | 19.5 | 1.76 | 1108.25 | 1127.75 | 1108.25 | 0 |
| 1731083160 | 1105 | 13 | 1.19 | 14.1717 | 1106.5 | 14.1717 | 2892 |
| 1730993820 | 1092 | 56 | 5.41 | 1111.25 | 1119.5 | 1090 | 0 |
| 1730910480 | 1036 | 0 | 0.00 | 1036 | 1036 | 1036 | 0 |
| 1730824080 | 1036 | 1.5 | 0.14 | 1033 | 1039.75 | 1028.5 | 0 |
| 1730737740 | 1034.5 | -12.5 | -1.19 | 1036.75 | 1041.75 | 1032.5 | 0 |
| 1730475300 | 1047 | -7.5 | -0.71 | 1043.75 | 1050.75 | 1038 | 0 |
| 1730388900 | 1054.5 | 1 | 0.09 | 1049.25 | 1058 | 1046.5 | 0 |
| 1730305440 | 1053.5 | 5 | 0.48 | 13.5927 | 1056 | 13.5927 | 1500 |
| 1730193840 | 1048.5 | -3 | -0.29 | 1054.25 | 1055.25 | 1047.5 | 0 |
| 1730132940 | 1051.5 | 7.5 | 0.72 | 13.602 | 1051.5 | 13.602 | 4000 |
| 1729869960 | 1044 | -7.25 | -0.69 | 1054.75 | 1057 | 1044 | 0 |
| 1729783680 | 1051.25 | -2.25 | -0.21 | 1054.25 | 1056.75 | 1048.25 | 0 |
| 1729697340 | 1053.5 | 3.5 | 0.33 | 1053.5 | 1056.75 | 1050 | 0 |
| 1729610340 | 1050 | -3 | -0.28 | 13.5877 | 1053.5 | 13.5877 | 4500 |
| 1729524420 | 1053 | -2.75 | -0.26 | 1058.75 | 1061.25 | 1052.25 | 0 |
| 1729262100 | 1055.75 | -7 | -0.66 | 1054 | 1060.5 | 1049.75 | 0 |
| 1729178580 | 1062.75 | 10.25 | 0.97 | 1056.25 | 1066.5 | 1056.25 | 0 |
| 1729092540 | 1052.5 | 6.5 | 0.62 | 13.5677 | 1055 | 13.5635 | 22254 |
| 1729006140 | 1046 | 7.5 | 0.72 | 1041 | 1046.5 | 1037.5 | 0 |
| 1728919680 | 1038.5 | 8.5 | 0.83 | 13.5075 | 1038.75 | 13.5075 | 2902 |
| 1728657480 | 1030 | 16.5 | 1.63 | 1012.5 | 1032.5 | 1009 | 0 |
| 1728574140 | 1013.5 | 1.25 | 0.12 | 13.2505 | 1018 | 13.2505 | 2650 |
| 1728484740 | 1012.25 | 8.13 | 0.81 | 1006.625 | 1012.25 | 1006.125 | 0 |
| 1728401340 | 1004.125 | -0.5 | -0.05 | 998.25 | 1004.5 | 996.625 | 0 |
| 1728311580 | 1004.625 | 3.88 | 0.39 | 1007.125 | 1012 | 1003.625 | 0 |
| 1728053040 | 1000.75 | 10.63 | 1.07 | 13.1347 | 1006.5 | 13.1347 | 11000 |
| 1727966700 | 990.125 | 5 | 0.51 | 990.625 | 996.125 | 986.375 | 0 |
| 1727882940 | 985.125 | 1.88 | 0.19 | 980.375 | 987.375 | 976.125 | 0 |
| 1727793720 | 983.25 | 8 | 0.82 | 980.25 | 985.625 | 974.25 | 0 |
| 1727710080 | 975.25 | -6.63 | -0.67 | 977.375 | 978.625 | 970.125 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
