Hot Features
프리미엄
Ishares Msci Japan Esg Enhcd Ucits Etf Eur Acc (EJPY)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 6.513 | 0.01 | 0.22 | 6.494 | 6.514 | 6.483 | 243269 |
| 1732294500 | 6.499 | 0.12 | 1.91 | 6.476 | 6.507 | 6.462 | 12708 |
| 1732208100 | 6.377 | 0.04 | 0.58 | 6.38 | 6.396 | 6.377 | 7041 |
| 1732121700 | 6.34 | -0.05 | -0.74 | 6.36 | 6.374 | 6.338 | 36645 |
| 1732035300 | 6.3869999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.373 | 682991 |
| 1731948900 | 6.3869999 | 0 | 0.03 | 6.393 | 6.399 | 6.3869999 | 6020 |
| 1731689700 | 6.385 | -0.04 | -0.56 | 6.386 | 6.392 | 6.375 | 28201 |
| 1731603300 | 6.421 | 0.03 | 0.44 | 6.422 | 6.444 | 6.418 | 360565 |
| 1731516900 | 6.393 | -0.11 | -1.71 | 6.399 | 6.399 | 6.3789999 | 6588 |
| 1731430500 | 6.5039999 | -0.02 | -0.29 | 6.514 | 6.514 | 6.5039999 | 9035 |
| 1731344100 | 6.523 | 0.06 | 0.96 | 6.496 | 6.523 | 6.496 | 3771 |
| 1731084900 | 6.461 | 0.01 | 0.22 | 6.44 | 6.464 | 6.438 | 22016 |
| 1730998500 | 6.447 | -0.03 | -0.51 | 6.429 | 6.452 | 6.429 | 11789 |
| 1730912100 | 6.48 | 0.22 | 3.46 | 6.441 | 6.498 | 6.439 | 62882 |
| 1730825700 | 6.263 | -0 | -0.06 | 6.26 | 6.263 | 6.258 | 4145 |
| 1730739300 | 6.267 | 0.01 | 0.14 | 6.255 | 6.267 | 6.238 | 24364 |
| 1730480100 | 6.258 | 0.04 | 0.66 | 6.206 | 6.258 | 6.204 | 19758 |
| 1730393700 | 6.217 | -0.09 | -1.35 | 6.257 | 6.257 | 6.197 | 13299 |
| 1730307300 | 6.3019999 | 0.01 | 0.16 | 6.351 | 6.351 | 6.3019999 | 6346 |
| 1730220900 | 6.292 | 0.09 | 1.47 | 6.307 | 6.316 | 6.281 | 15402 |
| 1730134500 | 6.2009999 | 0.01 | 0.23 | 6.198 | 6.215 | 6.182 | 33113 |
| 1729871700 | 6.187 | 0.02 | 0.39 | 6.1689999 | 6.191 | 6.1689999 | 300364 |
| 1729785300 | 6.163 | 0.02 | 0.39 | 6.205 | 6.205 | 6.163 | 73961 |
| 1729698900 | 6.139 | -0.13 | -2.01 | 6.196 | 6.196 | 6.138 | 265233 |
| 1729612500 | 6.265 | -0.09 | -1.43 | 6.263 | 6.284 | 6.26 | 12485 |
| 1729526100 | 6.356 | -0.06 | -1.00 | 6.391 | 6.393 | 6.356 | 41286 |
| 1729266900 | 6.42 | -0.05 | -0.76 | 6.439 | 6.439 | 6.42 | 4490 |
| 1729180500 | 6.469 | 0.06 | 0.92 | 6.414 | 6.469 | 6.414 | 12445 |
| 1729094100 | 6.41 | -0.06 | -0.87 | 6.394 | 6.41 | 6.3869999 | 30954 |
| 1729007700 | 6.466 | -0.02 | -0.25 | 6.461 | 6.47 | 6.454 | 4887 |
| 1728921300 | 6.482 | 0.04 | 0.59 | 6.4429999 | 6.482 | 6.4429999 | 16213 |
| 1728662100 | 6.444 | 0.04 | 0.55 | 6.4029999 | 6.444 | 6.402 | 33013 |
| 1728575700 | 6.409 | -0 | -0.03 | 6.41 | 6.4109999 | 6.388 | 4702 |
| 1728489300 | 6.4109999 | -0.04 | -0.59 | 6.406 | 6.417 | 6.397 | 9599 |
| 1728402900 | 6.449 | -0.01 | -0.19 | 6.4429999 | 6.449 | 6.441 | 41332 |
| 1728316500 | 6.461 | -0.04 | -0.54 | 6.448 | 6.461 | 6.433 | 5335 |
| 1728057300 | 6.496 | 0.12 | 1.82 | 6.432 | 6.496 | 6.431 | 43468 |
| 1727970900 | 6.38 | -0 | -0.03 | 6.369 | 6.385 | 6.359 | 9661 |
| 1727884500 | 6.382 | -0.05 | -0.73 | 6.381 | 6.3949999 | 6.375 | 5348 |
| 1727798100 | 6.429 | 0.03 | 0.44 | 6.469 | 6.496 | 6.429 | 10201 |
| 1727711700 | 6.401 | -0.01 | -0.12 | 6.424 | 6.424 | 6.3869999 | 3313 |
| 1727452500 | 6.409 | -0.09 | -1.43 | 6.417 | 6.437 | 6.376 | 10192 |
| 1727366100 | 6.502 | 0.18 | 2.81 | 6.488 | 6.502 | 6.484 | 5735 |
| 1727279700 | 6.324 | -0.03 | -0.46 | 6.319 | 6.34 | 6.319 | 11975 |
| 1727193300 | 6.353 | -0.09 | -1.44 | 6.376 | 6.376 | 6.331 | 8299 |
| 1727106900 | 6.446 | 0.04 | 0.59 | 6.454 | 6.454 | 6.4349999 | 9544 |
| 1726847700 | 6.408 | 0.04 | 0.63 | 6.377 | 6.423 | 6.377 | 15772 |
| 1726761300 | 6.368 | 0.14 | 2.17 | 6.3099999 | 6.375 | 6.3099999 | 20337 |
| 1726674900 | 6.233 | -0.07 | -1.06 | 6.243 | 6.256 | 6.233 | 23945 |
| 1726588500 | 6.3 | -0.05 | -0.77 | 6.3019999 | 6.324 | 6.3 | 14582 |
| 1726502100 | 6.349 | 0.02 | 0.35 | 6.37 | 6.37 | 6.332 | 19629 |
| 1726242900 | 6.327 | 0.01 | 0.22 | 6.33 | 6.35 | 6.319 | 6522 |
| 1726156500 | 6.313 | 0.07 | 1.11 | 6.313 | 6.313 | 6.313 | 1349 |
| 1726070100 | 6.244 | -0.06 | -0.97 | 6.272 | 6.305 | 6.232 | 21891 |
| 1725983700 | 6.305 | 0.01 | 0.19 | 6.275 | 6.305 | 6.275 | 7342 |
| 1725897300 | 6.293 | 0.11 | 1.70 | 6.2779999 | 6.293 | 6.269 | 833 |
| 1725638100 | 6.188 | -0.18 | -2.84 | 6.258 | 6.284 | 6.188 | 6324 |
| 1725551700 | 6.369 | -0 | -0.02 | 6.346 | 6.369 | 6.342 | 2814 |
| 1725465300 | 6.37 | -0.12 | -1.79 | 6.33 | 6.37 | 6.33 | 3625 |
| 1725378900 | 6.486 | 0.01 | 0.14 | 6.534 | 6.534 | 6.486 | 4352 |
| 1725292500 | 6.477 | -0.05 | -0.69 | 6.485 | 6.487 | 6.477 | 11821 |
| 1725033300 | 6.522 | -0.02 | -0.26 | 6.555 | 6.555 | 6.495 | 2572 |
| 1724946900 | 6.539 | 0.02 | 0.37 | 6.54 | 6.54 | 6.5119999 | 8725 |
| 1724860500 | 6.515 | 0.06 | 0.99 | 6.507 | 6.515 | 6.5 | 1138 |
| 1724774100 | 6.4509999 | 0.01 | 0.14 | 6.459 | 6.464 | 6.441 | 6654 |
| 1724687700 | 6.442 | 0.01 | 0.12 | 6.4269999 | 6.442 | 6.4269999 | 2328 |
