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 |
|---|---|---|---|---|---|---|---|
| 1741969560 | 1085.25 | 19.25 | 1.81 | 1071 | 1091 | 1069.25 | 0 |
| 1741883340 | 1066 | -2.75 | -0.26 | 1065.25 | 1078.75 | 1064 | 0 |
| 1741793760 | 1068.75 | 1.75 | 0.16 | 1073.75 | 1087 | 1059.75 | 0 |
| 1741704540 | 1067 | -19.5 | -1.79 | 1086 | 1087.5 | 1062 | 0 |
| 1741624140 | 1086.5 | -1.25 | -0.11 | 1100.75 | 1101.5 | 1077.25 | 0 |
| 1741364940 | 1087.75 | -31.75 | -2.84 | 1114.75 | 1120 | 1086.75 | 0 |
| 1741278540 | 1119.5 | -0.5 | -0.04 | 1127.25 | 1130.75 | 1106.25 | 0 |
| 1741189020 | 1120 | -16.5 | -1.45 | 1138 | 1141.75 | 1119 | 0 |
| 1741083780 | 1136.5 | -59.25 | -4.96 | 1185.25 | 1186 | 1135.5 | 0 |
| 1741016520 | 1195.75 | 7.5 | 0.63 | 1206.5 | 1208 | 1194.75 | 0 |
| 1740760080 | 1188.25 | 1.5 | 0.13 | 1183.5 | 1191.75 | 1181 | 0 |
| 1740673980 | 1186.75 | 16.25 | 1.39 | 1173.25 | 1191.25 | 1169.25 | 0 |
| 1740584040 | 1170.5 | 12 | 1.04 | 1171.5 | 1176 | 1168 | 0 |
| 1740498240 | 1158.5 | -17.5 | -1.49 | 1175.25 | 1179 | 1158 | 0 |
| 1740414420 | 1176 | -5.5 | -0.47 | 1174.5 | 1183 | 1167.5 | 0 |
| 1740152280 | 1181.5 | 6.5 | 0.55 | 1178.25 | 1185 | 1176.5 | 0 |
| 1740068940 | 1175 | -26.5 | -2.21 | 1201.5 | 1212 | 1173.5 | 0 |
| 1739982540 | 1201.5 | 6 | 0.50 | 1202.75 | 1204.25 | 1196.75 | 0 |
| 1739895960 | 1195.5 | -2.25 | -0.19 | 1196.75 | 1202.5 | 1193 | 0 |
| 1739806500 | 1197.75 | 1.5 | 0.13 | 1193.75 | 1198.5 | 1193.25 | 0 |
| 1739547420 | 1196.25 | 4 | 0.34 | 1197.75 | 1209.5 | 1189.75 | 0 |
| 1739460900 | 1192.25 | -1.25 | -0.10 | 1193.75 | 1210.5 | 1191 | 0 |
| 1739378040 | 1193.5 | -6 | -0.50 | 1202.75 | 1213 | 1192.75 | 0 |
| 1739291220 | 1199.5 | -3.75 | -0.31 | 1208.25 | 1209 | 1194.75 | 0 |
| 1739202480 | 1203.25 | -15.25 | -1.25 | 1215.5 | 1221.75 | 1202 | 0 |
| 1738937700 | 1218.5 | 2 | 0.16 | 1217 | 1223.25 | 1212.75 | 0 |
| 1738855980 | 1216.5 | 23.75 | 1.99 | 1208.25 | 1223 | 1206.5 | 0 |
| 1738772880 | 1192.75 | -3 | -0.25 | 1185.75 | 1196.75 | 1185.25 | 0 |
| 1738686480 | 1195.75 | -2.75 | -0.23 | 14.8628 | 1202.25 | 14.8628 | 1887 |
| 1738596900 | 1198.5 | -12.25 | -1.01 | 14.7091 | 1203 | 14.7091 | 4402 |
| 1738337520 | 1210.75 | 2.25 | 0.19 | 1211.75 | 1218.75 | 1210.5 | 0 |
| 1738254840 | 1208.5 | 3.5 | 0.29 | 1203.5 | 1214.5 | 1202 | 0 |
| 1738165140 | 1205 | 4.75 | 0.40 | 1196.5 | 1212.25 | 1195.5 | 0 |
| 1738078980 | 1200.25 | 13.75 | 1.16 | 14.964 | 1204.5 | 14.964 | 950 |
| 1737975300 | 1186.5 | 4 | 0.34 | 1183 | 1188.75 | 1174.25 | 0 |
| 1737735960 | 1182.5 | -11.5 | -0.96 | 14.7443 | 1190.5 | 14.7443 | 3500 |
| 1737649680 | 1194 | -1.75 | -0.15 | 1192.5 | 1207.5 | 1190.25 | 0 |
| 1737563340 | 1195.75 | 0 | 0.00 | 1195.75 | 1195.75 | 1195.75 | 0 |
| 1737476940 | 1195.75 | 0.75 | 0.06 | 1194 | 1201.25 | 1191.25 | 0 |
| 1737390480 | 1195 | -1.5 | -0.13 | 1197 | 1202.25 | 1192.25 | 0 |
| 1737131340 | 1196.5 | 16.75 | 1.42 | 14.5185 | 1197.25 | 14.5185 | 1720 |
| 1737044940 | 1179.75 | 8 | 0.68 | 14.4642 | 1188 | 14.4313 | 1415 |
| 1736955300 | 1171.75 | 29.25 | 2.56 | 1146.75 | 1172.5 | 1145.75 | 0 |
| 1736869080 | 1142.5 | 10 | 0.88 | 1135.25 | 1147.5 | 1133.5 | 0 |
| 1736782500 | 1132.5 | 4.75 | 0.42 | 1128.5 | 1137.5 | 1124.25 | 0 |
| 1736524020 | 1127.75 | -14.5 | -1.27 | 1141.5 | 1164 | 1125.25 | 0 |
| 1736439600 | 1142.25 | 7 | 0.62 | 1145.5 | 1149.75 | 1140 | 0 |
| 1736353620 | 1135.25 | 1 | 0.09 | 14.0189 | 1142 | 14.0189 | 700 |
| 1736264400 | 1134.25 | -1.25 | -0.11 | 14.0614 | 1134.5 | 14.0614 | 3594 |
| 1736180880 | 1135.5 | 2.25 | 0.20 | 1135 | 1137.25 | 1128 | 0 |
| 1735918500 | 1133.25 | -5.75 | -0.50 | 1132 | 1138.25 | 1122.75 | 0 |
| 1735832160 | 1139 | 17.25 | 1.54 | 1127 | 1145.75 | 1125.75 | 0 |
| 1735662660 | 1121.75 | 0 | 0.00 | 1121.75 | 1121.75 | 1121.75 | 0 |
| 1735576260 | 1121.75 | -4.25 | -0.38 | 1122.25 | 1126.5 | 1109.5 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
