Ishares III Plc【BLKC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
유럽
EU
Ishares III Plc (BLKC)
Ishares III Plc (BLKC) 과거

Ishares III Plc (BLKC)

10.23

-0.2029

( -1.94% )

업데이트: 21:49:12

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741282200	10.4329	0.13	1.29	10.8577	10.8702	10.4329	25591
1741195800	10.3	0.5	5.10	10.4858	10.6869	10.2948	6034
1741109400	9.8	-1.05	-9.70	10.2	10.3171	9.7245	14795
1741023000	10.8523	0.21	1.99	11.7148	11.7148	10.83	13579
1740763800	10.6406	-0.27	-2.49	10.1942	10.8081	10.0752	11825
1740677400	10.9118	0.14	1.29	10.9371	11.1375	10.7	6673
1740591000	10.7725	0.43	4.20	10.731	10.8	10.5178	2675
1740504600	10.3379	-1.03	-9.08	10.9876	11.0211	10.3	13205
1740418200	11.3706	-1.28	-10.13	11.9962	11.9963	11.1806	11938
1740159000	12.6527	0.21	1.65	12.607	12.8276	12.5825	10050
1740072600	12.4472	-0.35	-2.76	12.5766	12.6751	12.4472	1666
1739986200	12.8	-0.12	-0.95	12.8651	12.8651	12.722	1034
1739899800	12.9228	-0.02	-0.12	12.8717	12.9895	12.8068	4299
1739813400	12.9389	-0.01	-0.09	12.8995	12.9754	12.874	11820
1739554200	12.9509	0.24	1.87	12.9	12.9987	12.8556	6994
1739467800	12.7128	0.43	3.50	12.5895	12.7609	12.5232	3894
1739381400	12.2831	-0.37	-2.90	12.5241	12.5241	12.2513	2487
1739295000	12.65	-0.17	-1.31	12.8773	12.8773	12.6	2563
1739208600	12.8185	-0.09	-0.66	12.8978	12.9053	12.7539	4992
1738949400	12.9039	0.22	1.76	12.6874	13.3499	12.6	6583
1738863000	12.6806	-0.05	-0.38	12.7772	12.8362	12.6487	974
1738776600	12.7284	-0.02	-0.17	12.8482	12.8645	12.6019	3477
1738690200	12.7506	0.29	2.33	12.6071	12.7537	12.5405	10734
1738603800	12.4604	-0.74	-5.60	11.8611	12.6302	11.8502	23354
1738344600	13.2	0.27	2.08	13.0692	13.2384	12.96	4285
1738258200	12.931	0.75	6.17	12.5116	12.9404	12.5116	8232
1738171800	12.1794	0.22	1.83	12.3161	12.3596	12.1794	2294
1738085400	11.96	-0.33	-2.72	12.4298	12.464	11.9575	9072
1737999000	12.2945	-1.99	-13.91	13.2618	13.3577	12.2945	40097
1737739800	14.2812	0.83	6.19	14.0414	14.2812	14.0356	4731
1737653400	13.4487	0	0.00	13.4487	13.4487	13.4487	0
1737567000	13.4487	0	0.00	13.4487	13.4487	13.4487	0
1737480600	13.4487	-0.68	-4.85	13.7001	13.9619	13.15	8379
1737394200	14.1335	0.07	0.51	14.0971	14.3032	14.0173	21448
1737135000	14.0616	0.7	5.26	13.4374	14.0811	13.4355	6081
1737048600	13.3583	0.21	1.59	13.2466	13.3583	13	5026
1736962200	13.1498	0.62	4.94	12.5515	13.153	12.5506	1235
1736875800	12.5311	0.5	4.12	12.4706	12.84	12.4706	33907
1736789400	12.0349	-0.36	-2.88	12.3801	12.3801	11.99	4102
1736530200	12.392	-0.29	-2.32	12.7503	12.8608	12.2576	3496
1736443800	12.6863	-0	-0.04	12.6748	12.72	12.5531	2654
1736357400	12.6912	-0.72	-5.34	13.0858	13.16	12.6192	10911
1736271000	13.4072	-0.56	-3.98	13.8103	13.8797	13.0227	7516
1736184600	13.9627	0.8	6.09	13.7497	13.9857	13.6252	8137
1735925400	13.1606	0.66	5.27	12.5487	13.1728	12.4879	2648
1735839000	12.5015	0.02	0.16	12.4312	12.6522	12.2858	3554
1735666200	12.4815	0.28	2.31	12.2405	12.5371	12.2405	3942
1735579800	12.1994	-0.61	-4.76	12.7501	12.7501	12	5951
1735320600	12.8085	-0.13	-0.99	13.4261	13.4261	12.6829	24016
1735061400	12.9365	0.19	1.51	13.0019	13.0019	12.8416	2285
1734975000	12.7435	-0.63	-4.69	13.2836	13.3747	12.7435	14162
1734715800	13.3709	-0.14	-1.03	13.22	13.4399	12.4912	22159
1734629400	13.5106	-1.38	-9.25	14.0719	14.21	13.3919	32007
1734543000	14.887	-0.06	-0.39	15.165	15.1959	14.7638	2934
1734456600	14.9449	-0.55	-3.56	15.5351	15.6198	14.9449	9856
1734370200	15.4969	0.79	5.37	15.0962	15.5225	14.7236	19466
1734111000	14.7076	-0.49	-3.20	14.7922	14.9157	14.5	3798
1734024600	15.1937	0.28	1.85	14.992	15.2203	14.85	10014
1733938200	14.9173	-0.27	-1.76	14.5582	14.9173	14.4746	1751
1733851800	15.1853	0	0.00	15.1853	15.1853	15.1853	0
1733765400	15.1853	-1.01	-6.26	16.1754	16.1754	15.1236	13770

European Financial Stabi...

Global X Video Game & Es...

Brussels Capital Region ...

Sg Etc Silver Future

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관