Hot Features
프리미엄
Invesco Physical Markets PLC (8PSE)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734557220 | 62.56 | 0.27 | 0.44 | 62.56 | 62.56 | 62.56 | 1352 |
| 1734470820 | 62.2851 | -0.54 | -0.85 | 62.3488 | 62.3488 | 62.2851 | 204 |
| 1734384420 | 62.8201 | -0.06 | -0.09 | 62.8449 | 62.8749 | 62.8201 | 87 |
| 1734125220 | 62.8751 | -0.63 | -0.99 | 63.0846 | 63.0846 | 62.8751 | 549 |
| 1734038820 | 63.5049 | 0.18 | 0.28 | 64.0353 | 64.0353 | 63.5049 | 93 |
| 1733952420 | 63.3256 | 0 | 0.00 | 63.3256 | 63.3256 | 63.3256 | 0 |
| 1733866020 | 63.3256 | 0.27 | 0.44 | 62.9001 | 63.3256 | 62.9001 | 35 |
| 1733779620 | 63.0507 | 45.54 | 260.03 | 62.6049 | 63.0899 | 62.6049 | 300 |
| 1733520420 | 17.5124 | 0 | 0.00 | 17.5124 | 17.5124 | 17.5124 | 0 |
| 1733434020 | 17.5124 | -44.81 | -71.90 | 62.4651 | 62.4651 | 17.5124 | 166 |
| 1733347620 | 62.3201 | -0.08 | -0.14 | 62.3201 | 62.3201 | 62.3201 | 4 |
| 1733261220 | 62.405 | -0.12 | -0.18 | 62.405 | 62.405 | 62.405 | 120 |
| 1733174820 | 62.5201 | -0.4 | -0.63 | 62.5153 | 62.5201 | 62.5153 | 5 |
| 1732915620 | 62.9195 | 0.28 | 0.45 | 62.9195 | 62.9195 | 62.9195 | 6 |
| 1732829220 | 62.6357 | 0 | 0.00 | 62.6357 | 62.6357 | 62.6357 | 0 |
| 1732742820 | 62.6357 | 0.44 | 0.70 | 62.6357 | 62.6357 | 62.6357 | 7 |
| 1732656420 | 62.2 | -0.07 | -0.12 | 62.2 | 62.2 | 62.2 | 400 |
| 1732570020 | 62.2749 | -1.8 | -2.80 | 63.14 | 63.14 | 62.2749 | 453 |
| 1732310820 | 64.0699 | 1.05 | 1.67 | 64.0699 | 64.0699 | 64.0699 | 390 |
| 1732224420 | 63.0201 | 0.9 | 1.45 | 63.2349 | 63.2349 | 63.0201 | 322 |
| 1732138020 | 62.1195 | 0.08 | 0.13 | 62.04 | 62.1195 | 62.04 | 3513 |
| 1732051620 | 62.0407 | 0.45 | 0.73 | 62.3499 | 62.41 | 62.0407 | 958 |
| 1731965220 | 61.5901 | 0.8 | 1.31 | 61.32 | 61.5999 | 61.3051 | 768 |
| 1731705960 | 60.7949 | 0.32 | 0.54 | 60.6399 | 60.7949 | 60.6399 | 78 |
| 1731619560 | 60.4699 | -1.13 | -1.83 | 60.42 | 60.4699 | 60.42 | 216 |
| 1731533160 | 61.6 | 0.02 | 0.03 | 61.7781 | 61.7781 | 61.6 | 21 |
| 1731446820 | 61.5811 | -0.71 | -1.14 | 61.6399 | 61.6399 | 61.38 | 178 |
| 1731360420 | 62.289 | -1.43 | -2.24 | 63.26 | 63.26 | 62.289 | 393 |
| 1731101220 | 63.7161 | 0.65 | 1.02 | 63.593 | 63.7161 | 63.593 | 41 |
| 1731014760 | 63.0699 | -0.08 | -0.13 | 63.0699 | 63.0699 | 63.0699 | 1 |
| 1730928360 | 63.15 | -1.75 | -2.70 | 63.15 | 63.15 | 63.15 | 91 |
| 1730841960 | 64.9 | 0 | 0.00 | 64.9 | 64.9 | 64.9 | 0 |
| 1730755560 | 64.9 | -0.32 | -0.50 | 64.9 | 64.9 | 64.9 | 108 |
| 1730496360 | 65.2247 | -0.54 | -0.82 | 65.2247 | 65.2247 | 65.2247 | 20 |
| 1730409960 | 65.7659 | 0 | 0.00 | 65.7659 | 65.7659 | 65.7659 | 0 |
| 1730323560 | 65.7659 | 0.79 | 1.22 | 65.9449 | 65.9551 | 65.7659 | 326 |
| 1730237160 | 64.9751 | 0 | 0.00 | 64.9751 | 64.9751 | 64.9751 | 0 |
| 1730150760 | 64.9751 | 0.48 | 0.75 | 65.1372 | 65.1372 | 64.7149 | 410 |
| 1729888020 | 64.4911 | -0.41 | -0.63 | 64.4911 | 64.4911 | 64.4911 | 161 |
| 1729801560 | 64.9 | -0.2 | -0.31 | 64.9 | 64.9 | 64.9 | 81 |
| 1729715160 | 65.099999 | 0.09 | 0.14 | 65.233999 | 65.233999 | 65.099999 | 210 |
| 1729628760 | 65.009299 | 0.22 | 0.34 | 65.009299 | 65.009299 | 65.009299 | 30 |
| 1729542360 | 64.7899 | 0.19 | 0.29 | 64.7899 | 64.7899 | 64.7899 | 47 |
| 1729283160 | 64.599999 | 0.94 | 1.48 | 64.2449 | 64.599999 | 64.242999 | 107 |
| 1729196760 | 63.6604 | 0.03 | 0.04 | 63.7098 | 63.7201 | 63.6604 | 298 |
| 1729110360 | 63.6329 | 0.44 | 0.69 | 63.4989 | 63.6329 | 63.4989 | 416 |
| 1729023960 | 63.1947 | 0.1 | 0.16 | 62.969 | 63.1947 | 62.969 | 4 |
| 1728937620 | 63.0962 | 0.45 | 0.71 | 63.0962 | 63.0962 | 63.0962 | 2 |
| 1728678360 | 62.6491 | 0.57 | 0.92 | 62.6491 | 62.6491 | 62.6491 | 1039 |
| 1728591960 | 62.0751 | -0.62 | -0.99 | 61.9749 | 62.0751 | 61.9749 | 67 |
| 1728505560 | 62.6949 | 0 | 0.00 | 62.6949 | 62.6949 | 62.6949 | 0 |
| 1728419160 | 62.6949 | -0.04 | -0.06 | 62.5001 | 62.6949 | 62.5001 | 174 |
| 1728332760 | 62.7301 | -0.09 | -0.15 | 62.8024 | 62.8244 | 62.7301 | 36 |
| 1728073560 | 62.8243 | -0.03 | -0.04 | 63.3 | 63.3 | 62.6001 | 729 |
| 1727987220 | 62.8499 | -0.22 | -0.34 | 62.8499 | 62.8499 | 62.8499 | 4 |
| 1727900820 | 63.0672 | 0.88 | 1.41 | 62.93 | 63.0741 | 62.9151 | 687 |
| 1727814360 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727727960 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727468760 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727382360 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727295960 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727209560 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727123160 | 62.1909 | 1.05 | 1.72 | 62.3349 | 62.3349 | 62.1909 | 131 |
| 1726863960 | 61.1399 | 0 | 0.00 | 61.1399 | 61.1399 | 61.1399 | 0 |
| 1726777560 | 61.1399 | -0.77 | -1.24 | 61.4949 | 61.4949 | 61.1399 | 95 |
