Hot Features
프리미엄
Ishares Ecp Xfin (IX5A)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 5.0657 | 0 | 0.01 | 5.0626 | 5.0657 | 5.0592 | 2622 |
| 1734456600 | 5.0654 | -0 | -0.02 | 5.0598 | 5.0654 | 5.0598 | 2138 |
| 1734370200 | 5.0663 | 0 | 0.01 | 5.0621 | 5.0663 | 5.0621 | 7102 |
| 1734111000 | 5.0657 | -0.01 | -0.13 | 5.0664 | 5.0669 | 5.0655 | 1646 |
| 1734024600 | 5.0724 | -0.01 | -0.10 | 5.075 | 5.075 | 5.0724 | 15868 |
| 1733938200 | 5.0774 | 0.01 | 0.20 | 5.0728 | 5.0774 | 5.0728 | 4885 |
| 1733851800 | 5.0671 | -0.01 | -0.15 | 5.0671 | 5.0671 | 5.0671 | 0 |
| 1733765400 | 5.0746 | 0 | 0.05 | 5.0622999 | 5.0746 | 5.0622999 | 103013 |
| 1733506200 | 5.0721 | 0.01 | 0.20 | 5.065 | 5.0721 | 5.065 | 35 |
| 1733419800 | 5.062 | -0.01 | -0.26 | 5.059 | 5.0691 | 5.059 | 4110 |
| 1733333400 | 5.0751 | 0 | 0.08 | 5.0657 | 5.0751 | 5.0657 | 3214 |
| 1733247000 | 5.0709 | 0 | 0.04 | 5.0709 | 5.0709 | 5.0709 | 0 |
| 1733160600 | 5.0687 | 0.01 | 0.11 | 5.0687 | 5.0687 | 5.0687 | 0 |
| 1732901400 | 5.0633 | 0 | 0.04 | 5.0639 | 5.0639 | 5.0546 | 28527 |
| 1732815000 | 5.0612 | 0.01 | 0.21 | 5.0536 | 5.0612 | 5.0508 | 3088 |
| 1732728600 | 5.0506 | -0 | -0.02 | 5.0541 | 5.0557 | 5.0481 | 102413 |
| 1732642200 | 5.0518 | 0 | 0.00 | 5.0471 | 5.0518 | 5.047 | 2378 |
| 1732555800 | 5.0516 | 0.01 | 0.26 | 5.0597 | 5.0597 | 5.046 | 2175 |
| 1732296600 | 5.0387 | 0.01 | 0.18 | 5.031 | 5.0401 | 5.031 | 114074 |
| 1732210200 | 5.0298 | -0 | -0.03 | 5.0239 | 5.0500999 | 5.0239 | 149275 |
| 1732123800 | 5.0312 | -0 | -0.09 | 5.0301 | 5.0354 | 5.0301 | 1704 |
| 1732037400 | 5.0359 | 0 | 0.01 | 5.0352 | 5.0385 | 5.0295 | 101841 |
| 1731951000 | 5.0354 | 0 | 0.01 | 5.041 | 5.041 | 5.0354 | 321 |
| 1731691800 | 5.035 | -0.01 | -0.14 | 5.0325 | 5.04 | 5.0325 | 51020 |
| 1731605400 | 5.0419 | 0.01 | 0.20 | 5.0308 | 5.0419 | 5.0308 | 101954 |
| 1731519000 | 5.0317 | 0 | 0.00 | 5.0317 | 5.0317 | 5.0317 | 0 |
| 1731432600 | 5.0317 | -0 | -0.00 | 5.0260999 | 5.0384 | 5.0260999 | 5149 |
| 1731346200 | 5.0317999 | 0.01 | 0.12 | 5.034 | 5.034 | 5.0317999 | 274 |
| 1731087000 | 5.0256 | -0 | -0.01 | 5.0294 | 5.0294 | 5.0256 | 218 |
| 1731000600 | 5.026 | 0 | 0.03 | 5.026 | 5.026 | 5.026 | 0 |
| 1730914200 | 5.0244 | 0.01 | 0.23 | 5.0302 | 5.0302 | 5.0244 | 834 |
| 1730827800 | 5.0128 | 0.02 | 0.30 | 5.0128 | 5.0128 | 5.0128 | 0 |
| 1730741400 | 4.9977 | -0.02 | -0.34 | 5.0138 | 5.0138 | 4.9976 | 30869 |
| 1730482200 | 5.0148 | 0.01 | 0.20 | 5.0081 | 5.0169 | 5.0081 | 1715 |
| 1730395800 | 5.0048 | -0.01 | -0.16 | 5.0106 | 5.0145 | 5.0048 | 6388 |
| 1730309400 | 5.013 | -0.02 | -0.38 | 5.0256 | 5.0302 | 5.013 | 166 |
| 1730223000 | 5.0319 | -0 | -0.05 | 5.0319 | 5.0319 | 5.0319 | 0 |
| 1730136600 | 5.0343 | -0 | -0.01 | 5.026 | 5.0343 | 5.026 | 1505 |
| 1729873800 | 5.0348 | 0 | 0.02 | 5.0458 | 5.0458 | 5.0298999 | 12555 |
| 1729787400 | 5.034 | 0.01 | 0.17 | 5.0404 | 5.0404 | 5.034 | 5026 |
| 1729701000 | 5.0255 | 0 | 0.02 | 5.0253 | 5.0255 | 5.0253 | 2965 |
| 1729614600 | 5.0246 | 0 | 0.01 | 5.0204 | 5.0246 | 5.0204 | 24 |
| 1729528200 | 5.024 | -0.01 | -0.26 | 5.0294 | 5.0295 | 5.024 | 1103 |
| 1729269000 | 5.0373 | 0.01 | 0.10 | 5.0325 | 5.0373 | 5.0302 | 14528 |
| 1729182600 | 5.0321 | 0.01 | 0.12 | 5.0217 | 5.0321 | 5.0217 | 5404 |
| 1729096200 | 5.0262 | 0.01 | 0.11 | 5.0258 | 5.0262 | 5.0258 | 921 |
| 1729009800 | 5.0206 | 0.01 | 0.11 | 5.0175 | 5.0206 | 5.0164 | 725 |
| 1728923400 | 5.0152 | 0 | 0.01 | 5.0141 | 5.0178 | 5.0141 | 451 |
| 1728664200 | 5.0145 | 0 | 0.02 | 5.0141 | 5.0145 | 5.0131 | 298 |
| 1728577800 | 5.0133 | 0 | 0.00 | 5.0133 | 5.0133 | 5.0133 | 0 |
| 1728491400 | 5.0133 | -0 | -0.07 | 5.0133 | 5.0133 | 5.0133 | 0 |
| 1728405000 | 5.0166 | 0 | 0.02 | 5.0136 | 5.0166 | 5.0127 | 6645 |
| 1728318600 | 5.0157 | -0 | -0.01 | 5.0126 | 5.0157 | 5.01 | 1090 |
| 1728059400 | 5.016 | -0.01 | -0.28 | 5.0221 | 5.0248 | 5.016 | 1813 |
| 1727973000 | 5.03 | -0 | -0.06 | 5.0256 | 5.0316 | 5.025 | 3959 |
| 1727886600 | 5.033 | 0 | 0.02 | 5.0262 | 5.033 | 5.0244 | 122 |
| 1727800200 | 5.0317999 | 0.01 | 0.18 | 5.0232 | 5.0317999 | 5.0232 | 6116 |
| 1727713800 | 5.0227 | 0 | 0.03 | 5.0339 | 5.0339 | 5.0133 | 14088 |
| 1727454600 | 5.0211 | 0.01 | 0.22 | 5.0168 | 5.0211 | 5.0168 | 24 |
| 1727368200 | 5.0099 | -0 | -0.00 | 5.0119 | 5.0180999 | 5.0099 | 10570 |
| 1727281800 | 5.01 | -0.01 | -0.21 | 5.0137 | 5.0157999 | 5.0096999 | 13770 |
| 1727195400 | 5.0205 | 0.01 | 0.22 | 5.0123 | 5.0205 | 5.0123 | 26633 |
| 1727109000 | 5.0093 | 0.02 | 0.31 | 5.0027 | 5.011 | 5.0027 | 10722 |
| 1726849800 | 4.9936 | -0.01 | -0.22 | 5.0005 | 5.0005 | 4.9936 | 3156 |
| 1726763400 | 5.0044 | 0.01 | 0.17 | 4.995 | 5.0044 | 4.995 | 9767 |
