Hot Features
프리미엄
iShares (AGAC)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5.34 | -0 | -0.04 | 5.348 | 5.348 | 5.3399 | 13853 |
| 1727368200 | 5.3419 | -0.01 | -0.13 | 5.3352 | 5.3419 | 5.33 | 17947 |
| 1727281800 | 5.3486 | 0.02 | 0.34 | 5.35 | 5.3522 | 5.3468 | 10260 |
| 1727195400 | 5.3307 | -0.01 | -0.11 | 5.3301999 | 5.3334 | 5.325 | 1520 |
| 1727109000 | 5.3366 | 0.01 | 0.14 | 5.3281 | 5.3366 | 5.3281 | 1895 |
| 1726849800 | 5.3291 | 0 | 0.03 | 5.3581 | 5.3581 | 5.3291 | 22381 |
| 1726763400 | 5.3277 | -0.01 | -0.23 | 5.3427 | 5.3501 | 5.3277 | 36960 |
| 1726677000 | 5.34 | -0.02 | -0.45 | 5.3572 | 5.3572 | 5.34 | 1033 |
| 1726590600 | 5.3639 | 0.01 | 0.17 | 5.3575 | 5.3684 | 5.3575 | 45222 |
| 1726504200 | 5.3549 | 0.01 | 0.22 | 5.3362999 | 5.3605 | 5.3362999 | 30598 |
| 1726245000 | 5.3429 | 0.02 | 0.41 | 5.337 | 5.3476 | 5.337 | 20473 |
| 1726158600 | 5.3209 | -0.01 | -0.11 | 5.3278 | 5.3278 | 5.3209 | 4419 |
| 1726072200 | 5.3269 | 0.02 | 0.39 | 5.3295 | 5.3329 | 5.3088 | 35038 |
| 1725985800 | 5.306 | 0.01 | 0.19 | 5.2995 | 5.306 | 5.2995 | 9010 |
| 1725899400 | 5.296 | -0.02 | -0.39 | 5.3069 | 5.3069 | 5.296 | 108399 |
| 1725640200 | 5.3168 | 0.03 | 0.50 | 5.3168 | 5.3168 | 5.3168 | 0 |
| 1725553800 | 5.2901999 | 0.02 | 0.44 | 5.2901999 | 5.2901999 | 5.2901999 | 0 |
| 1725467400 | 5.2669 | 0 | 0.09 | 5.2669 | 5.2669 | 5.2669 | 0 |
| 1725381000 | 5.2624 | 0 | 0.09 | 5.2514 | 5.2638 | 5.2448 | 4431 |
| 1725294600 | 5.2579 | -0 | -0.02 | 5.2579 | 5.2579 | 5.2579 | 1426 |
| 1725035400 | 5.2591 | -0 | -0.07 | 5.2617 | 5.2625 | 5.2591 | 7292 |
| 1724949000 | 5.2626 | -0.01 | -0.21 | 5.2742 | 5.2742 | 5.2626 | 90000 |
| 1724862600 | 5.2735 | 0 | 0.09 | 5.2817 | 5.2817 | 5.2735 | 1059 |
| 1724776200 | 5.269 | -0.02 | -0.44 | 5.2832 | 5.2832 | 5.269 | 20 |
| 1724689800 | 5.2922 | 0.03 | 0.65 | 5.2919 | 5.2922 | 5.2919 | 715 |
| 1724430600 | 5.258 | -0.01 | -0.25 | 5.2601 | 5.2601 | 5.258 | 1435 |
| 1724344200 | 5.2714 | 0.01 | 0.11 | 5.2714 | 5.2714 | 5.2714 | 0 |
| 1724257800 | 5.2654 | 0.01 | 0.20 | 5.2760999 | 5.2760999 | 5.2549 | 4097 |
| 1724171400 | 5.2549 | 0.02 | 0.30 | 5.2515 | 5.255 | 5.2468 | 4024 |
| 1724085000 | 5.2393 | 0.03 | 0.49 | 5.2393 | 5.2393 | 5.2393 | 0 |
| 1723825800 | 5.2138 | 0.02 | 0.31 | 5.2016 | 5.2138 | 5.2016 | 4048 |
| 1723739400 | 5.1978 | -0.04 | -0.77 | 5.2319 | 5.233 | 5.1978 | 6234 |
| 1723653000 | 5.238 | 0.03 | 0.48 | 5.2314999 | 5.238 | 5.2314999 | 4040 |
| 1723566600 | 5.213 | 0.02 | 0.43 | 5.1994999 | 5.213 | 5.1994999 | 4056 |
| 1723480200 | 5.1909 | -0.01 | -0.10 | 5.1935 | 5.1935 | 5.1907 | 2028 |
| 1723221000 | 5.1961 | -0.01 | -0.15 | 5.1734 | 5.1984 | 5.1734 | 5085 |
| 1723134600 | 5.2038 | 0.02 | 0.41 | 5.233 | 5.233 | 5.2035 | 9321 |
| 1723048200 | 5.1828 | -0.04 | -0.72 | 5.1894 | 5.1894 | 5.1827 | 2022 |
| 1722961800 | 5.2203 | -0.03 | -0.60 | 5.2096 | 5.235 | 5.2059 | 21078 |
| 1722875400 | 5.2516999 | 0.05 | 0.94 | 5.2493999 | 5.2516999 | 5.2493999 | 500 |
| 1722616200 | 5.2029 | 0.06 | 1.09 | 5.1624 | 5.22 | 5.1624 | 1227638 |
| 1722529800 | 5.1467 | 0.02 | 0.37 | 5.1318 | 5.1467 | 5.1318 | 103755 |
| 1722443400 | 5.1276 | 0.03 | 0.66 | 5.0997 | 5.1283 | 5.0997 | 7238 |
| 1722357000 | 5.0938 | 0.01 | 0.26 | 5.1243 | 5.1243 | 5.0935 | 4138 |
| 1722270600 | 5.0805999 | 0 | 0.00 | 5.0805999 | 5.0805999 | 5.0805999 | 0 |
| 1722011400 | 5.0805999 | 0 | 0.06 | 5.0805999 | 5.0805999 | 5.0805999 | 0 |
| 1721925000 | 5.0774 | -0 | -0.07 | 5.0774 | 5.0774 | 5.0774 | 0 |
| 1721838600 | 5.081 | 0 | 0.01 | 5.0756 | 5.081 | 5.0756 | 120 |
| 1721752200 | 5.0807 | -0 | -0.04 | 5.0705 | 5.1176 | 5.0705 | 500000 |
| 1721665800 | 5.0828 | -0.02 | -0.38 | 5.0967 | 5.0967 | 5.0828 | 22 |
| 1721406600 | 5.1022999 | 0 | 0.00 | 5.1022999 | 5.1022999 | 5.1022999 | 0 |
| 1721320200 | 5.1022999 | 0.01 | 0.28 | 5.1022999 | 5.1022999 | 5.1022999 | 0 |
| 1721233800 | 5.0881 | 0.01 | 0.18 | 5.0881 | 5.0881 | 5.0881 | 0 |
| 1721147400 | 5.0791 | -0 | -0.08 | 5.096 | 5.096 | 5.0791 | 92 |
| 1721061000 | 5.0833 | 0.02 | 0.41 | 5.108 | 5.108 | 5.0833 | 251 |
| 1720801800 | 5.0625 | -0.02 | -0.48 | 5.0625 | 5.0625 | 5.0625 | 0 |
| 1720715400 | 5.0868 | 0.06 | 1.20 | 5.0348 | 5.0869 | 5.0348 | 1945602 |
| 1720629000 | 5.0266 | -0 | -0.01 | 5.0266 | 5.0266 | 5.0266 | 0 |
| 1720542600 | 5.027 | -0 | -0.00 | 5.0469 | 5.0469 | 5.027 | 3 |
| 1720456200 | 5.0271 | 0.01 | 0.28 | 5.0271 | 5.0271 | 5.0271 | 0 |
| 1720197000 | 5.0131 | 0.01 | 0.14 | 5.0131 | 5.0131 | 5.0131 | 0 |
| 1720110600 | 5.0062 | 0.03 | 0.54 | 5.0062 | 5.0062 | 5.0062 | 0 |
| 1720024200 | 4.9793 | 0.01 | 0.13 | 4.9793 | 4.9793 | 4.9793 | 0 |
| 1719937800 | 4.973 | -0.02 | -0.47 | 4.973 | 4.973 | 4.973 | 0 |
| 1719851400 | 4.9966 | -0.01 | -0.10 | 4.9966 | 4.9966 | 4.9966 | 0 |
| 1719592200 | 5.0016999 | 0 | 0.09 | 5.0016999 | 5.0016999 | 5.0016999 | 0 |
