Hot Features
프리미엄
Invesco Markets Plc (D500)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 53.315 | 0.4 | 0.75 | 52.913 | 53.405 | 52.7 | 743 |
| 1732224420 | 52.918 | 1.05 | 2.02 | 52.146 | 52.951 | 51.921 | 909 |
| 1732138020 | 51.869 | -0.05 | -0.09 | 52.01 | 52.243 | 51.806 | 1195 |
| 1732051620 | 51.917 | 0.25 | 0.48 | 51.736 | 52.065 | 51.275 | 6326 |
| 1731965220 | 51.667 | -0.03 | -0.06 | 51.995 | 51.995 | 51.6 | 2235 |
| 1731705960 | 51.698 | -0.91 | -1.72 | 52.116 | 52.24 | 51.572 | 2406 |
| 1731619560 | 52.603 | -0.12 | -0.23 | 52.642 | 53.039 | 52.464 | 2742 |
| 1731533160 | 52.722 | 0.3 | 0.57 | 52.326 | 52.953 | 52.169 | 1375 |
| 1731446820 | 52.421 | 0.04 | 0.08 | 52.468 | 52.589 | 52.24 | 1498 |
| 1731360420 | 52.379 | 0.23 | 0.43 | 52.153 | 52.565 | 52.029 | 6135 |
| 1731101220 | 52.153 | 0.74 | 1.45 | 51.597 | 52.187 | 51.377 | 2863 |
| 1731014760 | 51.41 | -0.08 | -0.15 | 51.37 | 51.497 | 51.112 | 2109 |
| 1730928360 | 51.485 | 2.2 | 4.46 | 51.105 | 51.487 | 50.613 | 3576 |
| 1730841960 | 49.287 | 0.41 | 0.83 | 48.785 | 49.354 | 48.749 | 3672 |
| 1730755560 | 48.88 | -0.16 | -0.32 | 48.935 | 49.057 | 48.678 | 677 |
| 1730496360 | 49.037 | 0.06 | 0.11 | 48.771 | 49.387 | 48.713 | 907 |
| 1730409960 | 48.981 | -0.9 | -1.80 | 49.549 | 49.549 | 48.824 | 2467 |
| 1730323560 | 49.881 | -0.4 | -0.79 | 50.252 | 50.268 | 49.771 | 1752 |
| 1730237160 | 50.279 | 0.13 | 0.25 | 50.156 | 50.301 | 49.955 | 1066 |
| 1730150760 | 50.153 | 0.04 | 0.08 | 50.29 | 50.337 | 49.989 | 1263 |
| 1729888020 | 50.112 | 0.18 | 0.35 | 49.811 | 50.283 | 49.811 | 1533 |
| 1729801560 | 49.935 | 0.14 | 0.27 | 49.95 | 50.214 | 49.723 | 1702 |
| 1729715160 | 49.799 | -0.6 | -1.19 | 50.346 | 50.443 | 49.631 | 915 |
| 1729628760 | 50.398 | 0.13 | 0.26 | 50.076 | 50.46 | 49.968 | 11639 |
| 1729542360 | 50.265 | 0.04 | 0.08 | 50.208 | 50.308 | 49.993 | 1681 |
| 1729283160 | 50.224 | -0.03 | -0.06 | 49.986 | 50.287 | 49.986 | 2098 |
| 1729196760 | 50.253 | 0.16 | 0.33 | 50.04 | 50.459 | 49.865 | 12131 |
| 1729110360 | 50.09 | 0.57 | 1.16 | 49.576 | 50.09 | 49.523 | 1077 |
| 1729023960 | 49.518 | -0.51 | -1.02 | 49.905 | 50.096 | 49.518 | 4882 |
| 1728937620 | 50.029 | 0.64 | 1.29 | 49.475 | 50.043 | 49.295 | 3150 |
| 1728678360 | 49.39 | 0.22 | 0.45 | 49.018 | 49.433 | 48.977 | 1355 |
| 1728591960 | 49.168 | 0.01 | 0.02 | 49.044 | 49.337 | 48.969 | 1221 |
| 1728505560 | 49.158 | 0.6 | 1.23 | 48.484 | 49.189 | 48.484 | 1396 |
| 1728419160 | 48.559 | 0.29 | 0.59 | 48.046 | 48.729 | 48.046 | 1125 |
| 1728332760 | 48.272 | -0.31 | -0.63 | 48.518 | 48.697 | 48.24 | 2214 |
| 1728073560 | 48.577 | 0.38 | 0.80 | 48.075 | 48.727 | 47.896 | 1508 |
| 1727987220 | 48.192 | 0.28 | 0.58 | 48.07 | 48.192 | 47.812 | 1176 |
| 1727900820 | 47.913 | -0.18 | -0.38 | 47.7 | 48.176 | 47.674 | 3858 |
| 1727814420 | 48.095 | 0.23 | 0.48 | 48.043 | 48.269 | 47.661 | 2252 |
| 1727728020 | 47.864 | 0.03 | 0.07 | 47.736 | 47.896 | 47.411 | 1635 |
| 1727468760 | 47.829 | 0.05 | 0.10 | 47.877 | 47.939 | 47.567 | 1609 |
| 1727382360 | 47.782 | 0.16 | 0.34 | 47.857 | 48.121 | 47.555 | 1284 |
| 1727295960 | 47.621 | -0.07 | -0.15 | 47.345 | 47.809 | 47.345 | 2328 |
| 1727209560 | 47.693 | -0.08 | -0.16 | 47.672 | 47.908 | 47.423 | 682 |
| 1727123160 | 47.768 | 0.34 | 0.73 | 47.424 | 47.796 | 47.42 | 1681 |
| 1726864020 | 47.423 | -0.22 | -0.46 | 47.37 | 47.543 | 47.293 | 446 |
| 1726777560 | 47.64 | 0.65 | 1.38 | 47.388 | 47.783 | 47.206 | 888 |
| 1726691220 | 46.992 | 0.17 | 0.37 | 46.985 | 47.19 | 46.96 | 390 |
| 1726604760 | 46.819 | -0.24 | -0.51 | 47.064 | 47.313 | 46.819 | 853 |
| 1726518420 | 47.06 | -0.07 | -0.16 | 46.95 | 47.111 | 46.76 | 784 |
| 1726259160 | 47.134 | 0.09 | 0.20 | 46.951 | 47.266 | 46.79 | 419 |
| 1726172760 | 47.041 | 0.31 | 0.66 | 46.931 | 47.066 | 46.594 | 714 |
| 1726086360 | 46.734 | 0.31 | 0.67 | 46.176 | 46.764 | 45.688 | 290 |
| 1725999960 | 46.423 | 0.34 | 0.74 | 45.958 | 46.423 | 45.958 | 457 |
| 1725913620 | 46.083 | 0.59 | 1.30 | 45.577 | 46.207 | 45.577 | 1725 |
| 1725654360 | 45.493 | -0.61 | -1.33 | 45.904 | 46.273 | 45.315 | 1285 |
| 1725567960 | 46.104 | -0.06 | -0.13 | 46.385 | 46.53 | 45.972 | 1252 |
| 1725481560 | 46.166 | -0.33 | -0.72 | 46.397 | 46.551 | 46.166 | 1207 |
| 1725395160 | 46.5 | -1.09 | -2.28 | 47.556 | 47.614 | 46.5 | 941 |
| 1725308760 | 47.587 | 0.29 | 0.61 | 47.534 | 47.589 | 47.331 | 521 |
| 1725049560 | 47.299 | -0 | -0.00 | 47.007 | 47.304 | 46.97 | 979 |
| 1724963160 | 47.3 | 0.39 | 0.84 | 46.694 | 47.473 | 46.528 | 929 |
| 1724876760 | 46.905 | 0.04 | 0.08 | 46.875 | 47.119 | 46.741 | 1039 |
| 1724790420 | 46.867 | 0.1 | 0.21 | 46.897 | 46.917 | 46.66 | 3646 |
| 1724704020 | 46.77 | -0.02 | -0.03 | 46.934 | 47.039 | 46.594 | 1083 |
