Hot Features
프리미엄
Ishares III Plc (ASIG)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5.1708999 | 0.03 | 0.68 | 5.1645 | 5.1708999 | 5.1522 | 2742 |
| 1741282200 | 5.1361 | -0.01 | -0.27 | 5.1442 | 5.1516 | 5.1361 | 25410 |
| 1741195800 | 5.1498 | -0.03 | -0.59 | 5.1498 | 5.1498 | 5.1498 | 0 |
| 1741109400 | 5.1804 | 0.03 | 0.53 | 5.1673 | 5.1804 | 5.1625 | 22252 |
| 1741023000 | 5.1533 | 0 | 0.01 | 5.1487 | 5.1632 | 5.1478 | 8831 |
| 1740763800 | 5.1527 | -0 | -0.03 | 5.1531 | 5.1583 | 5.1421 | 37300 |
| 1740677400 | 5.1544 | 0.01 | 0.17 | 5.1424 | 5.1544 | 5.1424 | 148051 |
| 1740591000 | 5.1454 | 0.02 | 0.43 | 5.1454 | 5.1454 | 5.1454 | 88 |
| 1740504600 | 5.1233 | -0 | -0.06 | 5.1289 | 5.1289 | 5.1233 | 229 |
| 1740418200 | 5.1263 | 0.03 | 0.65 | 5.119 | 5.1263 | 5.119 | 23721 |
| 1740159000 | 5.093 | 0 | 0.00 | 5.1031 | 5.1031 | 5.093 | 894 |
| 1740072600 | 5.0929 | -0 | -0.07 | 5.0987 | 5.11 | 5.0929 | 42436 |
| 1739986200 | 5.0965 | -0 | -0.05 | 5.0897 | 5.0965 | 5.0897 | 220 |
| 1739899800 | 5.0992 | -0.01 | -0.19 | 5.0954 | 5.1 | 5.0954 | 12380 |
| 1739813400 | 5.1087 | -0 | -0.07 | 5.1232 | 5.1232 | 5.105 | 32506 |
| 1739554200 | 5.1123 | 0.02 | 0.35 | 5.0852 | 5.1123 | 5.0852 | 39453 |
| 1739467800 | 5.0944 | 0.04 | 0.77 | 5.0713 | 5.0944 | 5.0713 | 18125 |
| 1739381400 | 5.0553 | -0.03 | -0.58 | 5.0786 | 5.083 | 5.055 | 2711 |
| 1739295000 | 5.0847 | 0.01 | 0.12 | 5.0847 | 5.0847 | 5.0847 | 6123 |
| 1739208600 | 5.0785 | 0 | 0.03 | 5.0816 | 5.0834 | 5.0732 | 240487 |
| 1738949400 | 5.0768 | -0.01 | -0.25 | 5.0893 | 5.1018 | 5.0768 | 39502 |
| 1738863000 | 5.0897 | -0 | -0.02 | 5.0897 | 5.0897 | 5.0897 | 0 |
| 1738776600 | 5.0907 | 0.02 | 0.42 | 5.08 | 5.0907 | 5.08 | 3852 |
| 1738690200 | 5.0693 | -0.01 | -0.20 | 5.0644 | 5.0733 | 5.0547 | 226094 |
| 1738603800 | 5.0796 | -0 | -0.04 | 5.0666 | 5.0796 | 5.0666 | 89 |
| 1738344600 | 5.0815 | 0.01 | 0.21 | 5.095 | 5.095 | 5.0815 | 3000 |
| 1738258200 | 5.0708 | -0 | -0.02 | 5.0708 | 5.0708 | 5.0708 | 0 |
| 1738171800 | 5.0717 | 0.01 | 0.16 | 5.0717 | 5.0717 | 5.0717 | 0 |
| 1738085400 | 5.0637 | -0.01 | -0.15 | 5.0643 | 5.0746 | 5.0616 | 1086 |
| 1737999000 | 5.0711 | 0.01 | 0.26 | 5.0641 | 5.075 | 5.0641 | 66843 |
| 1737739800 | 5.0578 | -0 | -0.09 | 5.0531 | 5.0578 | 5.0531 | 7653 |
| 1737653400 | 5.0622999 | 0 | 0.00 | 5.0622999 | 5.0622999 | 5.0622999 | 0 |
| 1737567000 | 5.0622999 | 0 | 0.00 | 5.0622999 | 5.0622999 | 5.0622999 | 0 |
| 1737480600 | 5.0622999 | 0.02 | 0.44 | 5.0511 | 5.0622999 | 5.0376 | 5932 |
| 1737394200 | 5.0399 | -0.02 | -0.38 | 5.0435 | 5.0435 | 5.0399 | 78 |
| 1737135000 | 5.0591 | 0.01 | 0.24 | 5.0445 | 5.0591 | 5.043 | 64920 |
| 1737048600 | 5.0469 | 0 | 0.06 | 5.0305 | 5.0469 | 5.0305 | 32885 |
| 1736962200 | 5.0441 | 0.02 | 0.47 | 5.0134 | 5.0441 | 5.0134 | 160199 |
| 1736875800 | 5.0206 | 0 | 0.09 | 5.0113 | 5.0206 | 5.0113 | 7968 |
| 1736789400 | 5.0163 | 0.02 | 0.33 | 5.0062 | 5.0163 | 5.0012 | 11557 |
| 1736530200 | 4.9999 | -0.03 | -0.65 | 5.0233 | 5.0233 | 4.9999 | 28781 |
| 1736443800 | 5.0325 | 0.01 | 0.13 | 5.0212 | 5.033 | 5.0212 | 5061 |
| 1736357400 | 5.026 | -0 | -0.02 | 5.0188 | 5.026 | 5.0188 | 12553 |
| 1736271000 | 5.0271 | -0.01 | -0.14 | 5.0282 | 5.0353 | 5.0199 | 30460 |
| 1736184600 | 5.034 | -0.01 | -0.23 | 5.0168 | 5.0419 | 5.0168 | 1373 |
| 1735925400 | 5.0454 | -0.01 | -0.15 | 5.0384 | 5.0454 | 5.0315 | 35390 |
| 1735839000 | 5.0529 | 0.02 | 0.45 | 5.0235 | 5.0529 | 5.0235 | 8283 |
| 1735666200 | 5.0302 | -0.01 | -0.25 | 5.0354 | 5.0354 | 5.0302 | 154 |
| 1735579800 | 5.0428 | 0.01 | 0.28 | 5.0201 | 5.0428 | 5.0201 | 24 |
| 1735320600 | 5.0287 | 0 | 0.01 | 5.0088 | 5.0301 | 5.0088 | 65578 |
| 1735061400 | 5.0284 | -0.01 | -0.25 | 5.022 | 5.0312 | 5.022 | 13790 |
| 1734975000 | 5.0409 | 0.03 | 0.50 | 5.0388 | 5.0409 | 5.0283 | 22701 |
| 1734715800 | 5.0156 | -0.02 | -0.37 | 5.0252 | 5.0340999 | 5.0156 | 3809 |
| 1734629400 | 5.0342 | -0.01 | -0.21 | 5.0284 | 5.038 | 5.0284 | 314 |
| 1734543000 | 5.0449 | -0.01 | -0.12 | 5.0515 | 5.0582 | 5.0449 | 96060 |
| 1734456600 | 5.0511 | -0 | -0.02 | 5.0436 | 5.0544 | 5.0426 | 15051 |
| 1734370200 | 5.0523 | -0.02 | -0.41 | 5.0557 | 5.0557 | 5.0523 | 28225 |
| 1734111000 | 5.0729 | -0.01 | -0.13 | 5.0601 | 5.0729 | 5.0601 | 22230 |
| 1734024600 | 5.0797 | -0.02 | -0.37 | 5.0512 | 5.0797 | 5.0512 | 40338 |
| 1733938200 | 5.0987 | 0.01 | 0.21 | 5.0735 | 5.0987 | 5.0719 | 42207 |
| 1733851800 | 5.0881 | 0 | 0.00 | 5.0881 | 5.0881 | 5.0881 | 0 |
| 1733765400 | 5.0881 | -0.01 | -0.20 | 5.0817 | 5.0881 | 5.0817 | 14026 |
