Hot Features
프리미엄
Invesco Physical Markets Plc (8PSG)
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 | 243.0043 | 0.34 | 0.14 | 242.3029 | 243.319 | 242.061 | 1194 |
| 1734470820 | 242.6644 | -1.09 | -0.45 | 243.5386 | 243.9336 | 241.581 | 890 |
| 1734384420 | 243.7499 | -0.93 | -0.38 | 244.0428 | 244.739 | 242.8386 | 871 |
| 1734125220 | 244.6775 | -1.75 | -0.71 | 247.2811 | 247.5895 | 244 | 1219 |
| 1734038820 | 246.4272 | -2.93 | -1.18 | 248.5618 | 249.199 | 245.9111 | 2247 |
| 1733952420 | 249.3574 | 1.88 | 0.76 | 246.3589 | 249.5875 | 246.3589 | 3373 |
| 1733866020 | 247.4728 | 4 | 1.64 | 243.1287 | 247.4728 | 243.1287 | 714 |
| 1733779620 | 243.4748 | 2.47 | 1.03 | 242.1282 | 243.719 | 241.599 | 1136 |
| 1733520420 | 241 | 1.19 | 0.50 | 240.1278 | 241.4438 | 239.559 | 823 |
| 1733434020 | 239.8095 | -3.73 | -1.53 | 242.4276 | 242.659 | 239.1067 | 1783 |
| 1733347620 | 243.5437 | 0.73 | 0.30 | 241.7001 | 243.719 | 241.7001 | 705 |
| 1733261220 | 242.8131 | 0.14 | 0.06 | 242.8026 | 243.1874 | 241.7679 | 1093 |
| 1733174820 | 242.6756 | 0.34 | 0.14 | 240.751 | 243.4774 | 240.751 | 954 |
| 1732915620 | 242.3336 | 1 | 0.41 | 242.1165 | 243.199 | 240.9652 | 936 |
| 1732829220 | 241.3339 | 0.53 | 0.22 | 241 | 242.2358 | 240.939 | 366 |
| 1732742820 | 240.8086 | -0.57 | -0.24 | 243.0812 | 243.219 | 240.8086 | 1258 |
| 1732656420 | 241.38 | -0.27 | -0.11 | 241.6949 | 242.1507 | 239.3926 | 3267 |
| 1732570020 | 241.6526 | -9.44 | -3.76 | 245.9721 | 247.339 | 240.1061 | 3836 |
| 1732310820 | 251.0934 | 5.93 | 2.42 | 248.4489 | 251.1615 | 247.2696 | 2811 |
| 1732224420 | 245.1605 | 2.09 | 0.86 | 243.7413 | 246.2763 | 243.2737 | 1214 |
| 1732138020 | 243.0737 | 4.01 | 1.68 | 239.8775 | 243.65 | 239.081 | 1448 |
| 1732051620 | 239.06 | 1.07 | 0.45 | 239.3414 | 240.719 | 238.579 | 2535 |
| 1731965220 | 237.9946 | 3.46 | 1.48 | 236.8889 | 238.439 | 236.29 | 3340 |
| 1731705960 | 234.5341 | -0.53 | -0.23 | 234.3549 | 235.361 | 233.939 | 1455 |
| 1731619560 | 235.0647 | -0.13 | -0.05 | 233.9961 | 235.7328 | 232.5 | 2378 |
| 1731533160 | 235.191 | -1.36 | -0.58 | 236.2895 | 237.199 | 235.19 | 1372 |
| 1731446820 | 236.552 | -1.05 | -0.44 | 236.8222 | 237.319 | 235.161 | 2841 |
| 1731360420 | 237.6003 | -4.66 | -1.92 | 240.8182 | 241.299 | 236.5001 | 3992 |
| 1731101220 | 242.2585 | 1.26 | 0.52 | 240.6764 | 242.5411 | 240 | 2447 |
| 1731014760 | 240.9952 | 0.19 | 0.08 | 238.81 | 241.2869 | 237.901 | 1362 |
| 1730928360 | 240.81 | -1.26 | -0.52 | 245.6414 | 246.0278 | 237.5423 | 2723 |
| 1730841960 | 242.0726 | -1.01 | -0.41 | 242.9989 | 243.0983 | 241.2995 | 2774 |
| 1730755560 | 243.079 | -0.73 | -0.30 | 243.0685 | 243.0934 | 241.5808 | 1637 |
| 1730496360 | 243.8133 | 0.83 | 0.34 | 244.239 | 244.719 | 243.639 | 251 |
| 1730409960 | 242.9814 | -4.98 | -2.01 | 247.3893 | 247.3893 | 242.581 | 2100 |
| 1730323560 | 247.9586 | 0.24 | 0.10 | 248.7823 | 248.7823 | 246.599 | 2483 |
| 1730237160 | 247.7146 | 2.64 | 1.08 | 246.3062 | 247.8223 | 245 | 1495 |
| 1730150760 | 245.0767 | -0.53 | -0.22 | 245.2943 | 245.2943 | 243.399 | 2702 |
| 1729888020 | 245.6058 | 1.23 | 0.50 | 243.7854 | 245.6058 | 242 | 3421 |
| 1729801560 | 244.3807 | 0.86 | 0.35 | 244.6495 | 245.2374 | 243.041 | 1157 |
| 1729715160 | 243.5251 | -2.19 | -0.89 | 245.763 | 246.8001 | 241.9531 | 1618 |
| 1729628760 | 245.7188 | 2.51 | 1.03 | 244.1016 | 245.884 | 243.119 | 1318 |
| 1729542360 | 243.2113 | 1.12 | 0.46 | 242.7016 | 243.6728 | 241.4849 | 1882 |
| 1729283160 | 242.0889 | 1.66 | 0.69 | 241.868 | 242.0889 | 239.8858 | 1406 |
| 1729196760 | 240.4254 | 2.9 | 1.22 | 239.0001 | 240.6106 | 237.5166 | 1033 |
| 1729110360 | 237.5229 | 0.73 | 0.31 | 235.5614 | 237.539 | 235.5614 | 1822 |
| 1729023960 | 236.7972 | 1.56 | 0.66 | 233.0753 | 236.7972 | 233.0753 | 1507 |
| 1728937620 | 235.2369 | 0.27 | 0.11 | 235.4053 | 235.8939 | 233.5738 | 1615 |
| 1728678360 | 234.9692 | 2.53 | 1.09 | 233.907 | 235.1134 | 232.299 | 777 |
| 1728591960 | 232.4374 | 1.85 | 0.80 | 231.0864 | 232.4374 | 229.3714 | 789 |
| 1728505560 | 230.5845 | -0.15 | -0.06 | 230.8 | 230.8 | 229.659 | 491 |
| 1728419160 | 230.7299 | -2.19 | -0.94 | 231.301 | 233.2195 | 228.1927 | 1771 |
| 1728332760 | 232.9233 | 0.84 | 0.36 | 232.8242 | 233.619 | 231.4845 | 1364 |
| 1728073560 | 232.0881 | -0.01 | -0.00 | 232.2793 | 234.5785 | 231.6772 | 734 |
| 1727987220 | 232.099 | 0.1 | 0.04 | 232.7115 | 232.7115 | 230.719 | 645 |
| 1727900820 | 232 | 1.13 | 0.49 | 231.5219 | 232.179 | 230.699 | 1241 |
| 1727814420 | 230.8685 | 2.47 | 1.08 | 228.0165 | 233.8488 | 228.0165 | 1277 |
| 1727728020 | 228.4016 | -0.98 | -0.43 | 230.2339 | 230.31 | 226.982 | 2557 |
| 1727468760 | 229.3859 | -0.4 | -0.18 | 230.8893 | 231.4887 | 227.6682 | 1317 |
| 1727382360 | 229.789 | -1.43 | -0.62 | 229.354 | 232 | 229.354 | 1067 |
| 1727295960 | 231.2223 | 1.43 | 0.62 | 229.603 | 231.2223 | 228.64 | 417 |
| 1727209560 | 229.7969 | 1.15 | 0.50 | 228.7547 | 229.7969 | 227.381 | 9670 |
| 1727123160 | 228.6457 | 3.15 | 1.40 | 227.9038 | 228.6457 | 226.9434 | 1156 |
| 1726864020 | 225.4916 | 2.74 | 1.23 | 224.7922 | 226.259 | 224.0328 | 984 |
| 1726777560 | 222.7538 | 0.08 | 0.04 | 223.844 | 224.7049 | 222.1763 | 827 |
