Hot Features
프리미엄
Ishares Iv Plc (ERNX)
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 |
|---|---|---|---|---|---|---|---|
| 1741728420 | 5.4399 | 0 | 0.08 | 5.43 | 5.4399 | 5.4001 | 53303 |
| 1741642020 | 5.4357 | 0.03 | 0.63 | 5.4299 | 5.4357 | 5.4003 | 110410 |
| 1741382820 | 5.4018 | 0 | 0.02 | 5.4189999 | 5.436 | 5.4006 | 60272 |
| 1741296420 | 5.4006 | -0.02 | -0.34 | 5.4189 | 5.4189999 | 5.397 | 93283 |
| 1741210020 | 5.4189 | 0 | 0.00 | 5.4189999 | 5.4189999 | 5.397 | 16721 |
| 1741123620 | 5.4189 | 0 | 0.00 | 5.4101 | 5.4189999 | 5.3975 | 54916 |
| 1741037220 | 5.4189 | 0.02 | 0.44 | 5.4199 | 5.4199 | 5.3975 | 126581 |
| 1740778020 | 5.3949 | -0.03 | -0.46 | 5.42 | 5.42 | 5.3949 | 391006 |
| 1740691620 | 5.4199 | 0 | 0.00 | 5.4189999 | 5.42 | 5.3976 | 46976 |
| 1740605220 | 5.4199 | 0 | 0.00 | 5.4199 | 5.4199 | 5.3971 | 55859 |
| 1740518820 | 5.4199 | 0.02 | 0.44 | 5.42 | 5.42 | 5.3922 | 252969 |
| 1740432420 | 5.396 | -0.02 | -0.44 | 5.4199 | 5.4199 | 5.396 | 40725 |
| 1740173220 | 5.4199 | 0.03 | 0.47 | 5.3944 | 5.4199 | 5.3944 | 17808 |
| 1740086820 | 5.3944 | -0.03 | -0.47 | 5.4199 | 5.4199 | 5.3944 | 18519 |
| 1740000420 | 5.4199 | 0.03 | 0.50 | 5.4199 | 5.42 | 5.3941 | 117331 |
| 1739914020 | 5.3926999 | 0 | 0.00 | 5.4199 | 5.4199 | 5.3926999 | 38707 |
| 1739827620 | 5.3925 | -0.02 | -0.32 | 5.4199 | 5.4199 | 5.3921 | 112659 |
| 1739568420 | 5.4096 | 0.01 | 0.18 | 5.4099 | 5.4109 | 5.3921 | 80496 |
| 1739482020 | 5.4 | 0.01 | 0.19 | 5.4099 | 5.4099 | 5.3895 | 26805 |
| 1739395620 | 5.3895 | -0.04 | -0.65 | 5.4199 | 5.4246 | 5.3895 | 48518 |
| 1739309220 | 5.4247 | 0 | 0.00 | 5.4345 | 5.4345 | 5.4047 | 90612 |
| 1739222820 | 5.4247 | 0.02 | 0.34 | 5.4199 | 5.4247 | 5.3879 | 81243 |
| 1738963620 | 5.4065 | -0.01 | -0.25 | 5.4099 | 5.4099 | 5.3846 | 113346 |
| 1738877220 | 5.4199 | 0 | 0.00 | 5.3846999 | 5.424 | 5.3846 | 138209 |
| 1738790820 | 5.4199 | 0 | 0.02 | 5.4288 | 5.4288 | 5.3846999 | 45094 |
| 1738704420 | 5.4188 | 0.03 | 0.65 | 5.3845 | 5.4197 | 5.3845 | 163481 |
| 1738618020 | 5.384 | -0.02 | -0.29 | 5.4363 | 5.4363 | 5.384 | 88633 |
| 1738358820 | 5.3999 | -0.03 | -0.49 | 5.4099 | 5.4266 | 5.3823 | 23745 |
| 1738272420 | 5.4266 | 0.03 | 0.49 | 5.3999 | 5.4266 | 5.3804999 | 121600 |
| 1738186020 | 5.3999 | 0 | 0.00 | 5.3999 | 5.3999 | 5.3804999 | 217904 |
| 1738099620 | 5.3999 | 0 | 0.00 | 5.3999 | 5.3999 | 5.3775 | 58885 |
| 1738013220 | 5.3999 | 0.02 | 0.41 | 5.3999 | 5.3999 | 5.3949999 | 95144 |
| 1737754020 | 5.3781 | -0.02 | -0.40 | 5.3999 | 5.3999 | 5.3781 | 26815 |
| 1737667620 | 5.3999 | 0 | 0.00 | 5.3901 | 5.3999 | 5.3901 | 45361 |
| 1737581220 | 5.3999 | 0 | 0.00 | 5.3999 | 5.3999 | 5.3915 | 139362 |
| 1737494820 | 5.3999 | 0 | 0.00 | 5.3737 | 5.3999 | 5.3737 | 36897 |
| 1737408420 | 5.3999 | 0 | 0.00 | 5.3999 | 5.3999 | 5.3737 | 58963 |
| 1737149220 | 5.3999 | 0 | 0.00 | 5.373 | 5.3999 | 5.373 | 124335 |
| 1737062820 | 5.3999 | 0.03 | 0.51 | 5.3999 | 5.3999 | 5.3884999 | 64077 |
| 1736976420 | 5.3724 | -0.03 | -0.51 | 5.3999 | 5.3999 | 5.3698 | 147008 |
| 1736890020 | 5.3999 | 0 | 0.00 | 5.3999 | 5.3999 | 5.3698 | 5866 |
| 1736803620 | 5.3999 | -0 | -0.00 | 5.3899 | 5.3999 | 5.3686999 | 180616 |
| 1736544420 | 5.4 | 0.01 | 0.26 | 5.4 | 5.4 | 5.3843 | 40985 |
| 1736458020 | 5.3859 | -0.02 | -0.35 | 5.4048999 | 5.4048999 | 5.37 | 7288 |
| 1736371620 | 5.4048999 | 0.04 | 0.66 | 5.3999 | 5.414 | 5.3696 | 295970 |
| 1736285220 | 5.3692 | -0.04 | -0.68 | 5.3707 | 5.3999 | 5.3692 | 32597 |
| 1736198820 | 5.406 | 0 | 0.00 | 5.4001 | 5.406 | 5.3707 | 66281 |
| 1735939620 | 5.406 | 0 | 0.01 | 5.4053 | 5.4064 | 5.3871 | 91306 |
| 1735853220 | 5.4053 | 0.02 | 0.39 | 5.3999 | 5.4053 | 5.3640999 | 89636 |
| 1735594020 | 5.3842 | 0 | 0.01 | 5.401 | 5.401 | 5.3652 | 14813 |
| 1735334820 | 5.3836 | 0 | 0.05 | 5.3658 | 5.3869 | 5.36 | 117114 |
| 1734989220 | 5.3808999 | 0.02 | 0.39 | 5.4267 | 5.4267 | 5.3627 | 90042 |
| 1734730020 | 5.3601 | -0.02 | -0.37 | 5.409 | 5.4497 | 5.3601 | 165588 |
| 1734643620 | 5.3801 | -0.01 | -0.19 | 5.3901 | 5.4 | 5.3801 | 249726 |
| 1734557220 | 5.3901 | -0.02 | -0.34 | 5.3999 | 5.4086 | 5.3781 | 80174 |
| 1734470820 | 5.4085 | 0.06 | 1.19 | 5.3799 | 5.4085 | 5.3785 | 76430 |
| 1734384420 | 5.345 | -0.03 | -0.58 | 5.3799 | 5.446 | 5.345 | 238411 |
| 1734125220 | 5.3763 | 0 | 0.03 | 5.3749 | 5.3783 | 5.3749 | 93829 |
| 1734038820 | 5.3749 | 0.02 | 0.33 | 5.3572 | 5.3799 | 5.3572 | 86633 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
