Hot Features
프리미엄
Ishares Iv Plc (EUED)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1725049560 | 5.0551 | -0 | -0.09 | 5.0579 | 5.0579 | 5.0551 | 8320 |
| 1724963160 | 5.0599 | 0 | 0.06 | 5.0603 | 5.0603 | 5.0599 | 11087 |
| 1724876760 | 5.057 | 0 | 0.04 | 5.062 | 5.062 | 5.057 | 11211 |
| 1724790420 | 5.0549 | 0 | 0.00 | 5.0549 | 5.0549 | 5.0549 | 0 |
| 1724704020 | 5.0549 | 0.01 | 0.16 | 5.0591 | 5.0591 | 5.051 | 36860 |
| 1724444820 | 5.047 | -0.02 | -0.30 | 5.0556 | 5.0556 | 5.047 | 20198 |
| 1724358420 | 5.0622999 | 0.02 | 0.32 | 5.0551 | 5.0622999 | 5.0551 | 7680 |
| 1724271960 | 5.0462 | 0 | 0.04 | 5.0555 | 5.0565 | 5.0462 | 31994 |
| 1724185560 | 5.0442 | -0.01 | -0.11 | 5.0565 | 5.0603 | 5.0442 | 5738 |
| 1724099220 | 5.05 | 0 | 0.02 | 5.057 | 5.057 | 5.0485 | 20610 |
| 1723840020 | 5.049 | -0 | -0.00 | 5.0469 | 5.0499 | 5.0469 | 1114 |
| 1723753620 | 5.0491 | 0.01 | 0.23 | 5.0519999 | 5.0519999 | 5.0465 | 13412 |
| 1723667160 | 5.0373 | 0 | 0.00 | 5.0373 | 5.0373 | 5.0373 | 0 |
| 1723580760 | 5.0373 | -0.01 | -0.19 | 5.0373 | 5.0373 | 5.0373 | 917 |
| 1723494360 | 5.0471 | -0 | -0.04 | 5.0542999 | 5.0542999 | 5.0471 | 6355 |
| 1723235220 | 5.0492 | 0 | 0.08 | 5.0435 | 5.0492 | 5.0435 | 371 |
| 1723148820 | 5.0450999 | 0 | 0.06 | 5.04 | 5.0450999 | 5.04 | 2151 |
| 1723062360 | 5.0419 | 0 | 0.00 | 5.0443 | 5.0443 | 5.0419 | 30 |
| 1722975960 | 5.0416999 | 0 | 0.03 | 5.0415 | 5.0439 | 5.0415 | 1408 |
| 1722889620 | 5.0401 | -0 | -0.06 | 5.0477 | 5.0477 | 5.0401 | 8937 |
| 1722630360 | 5.0433 | 0 | 0.04 | 5.0419 | 5.0449 | 5.0419 | 13214 |
| 1722544020 | 5.0415 | -0.01 | -0.16 | 5.0332999 | 5.0449 | 5.0332999 | 274 |
| 1722457560 | 5.0495 | 0.01 | 0.15 | 5.0496 | 5.0496 | 5.0332999 | 9300 |
| 1722371220 | 5.0420999 | 0 | 0.03 | 5.0423 | 5.0423 | 5.0405 | 5464 |
| 1722284760 | 5.0407 | 0.01 | 0.21 | 5.0304 | 5.0407 | 5.0304 | 14774 |
| 1722025620 | 5.03 | -0.01 | -0.14 | 5.03 | 5.03 | 5.03 | 4 |
| 1721939160 | 5.0370999 | 0 | 0.04 | 5.0271999 | 5.0393 | 5.0271999 | 3080 |
| 1721852820 | 5.0351 | -0 | -0.06 | 5.0351 | 5.0351 | 5.0351 | 32 |
| 1721766420 | 5.0378999 | -0.01 | -0.11 | 5.0377 | 5.0378999 | 5.0340999 | 2180 |
| 1721679960 | 5.0431999 | 0 | 0.03 | 5.0373 | 5.0431999 | 5.0370999 | 202366 |
| 1721420760 | 5.0416 | 0.01 | 0.18 | 5.033 | 5.0416 | 5.0329 | 409 |
| 1721334360 | 5.0327 | 0 | 0.01 | 5.0312 | 5.0351 | 5.0312 | 1302 |
| 1721248020 | 5.032 | 0 | 0.03 | 5.032 | 5.032 | 5.032 | 18000 |
| 1721161560 | 5.0304 | -0 | -0.05 | 5.0343 | 5.0343 | 5.0304 | 716 |
| 1721075160 | 5.0328 | 0 | 0.06 | 5.0307 | 5.0335 | 5.0307 | 1451 |
| 1720815960 | 5.03 | 0.01 | 0.15 | 5.0319 | 5.0319 | 5.03 | 13400 |
| 1720729560 | 5.0223 | -0.01 | -0.10 | 5.0321 | 5.0405 | 5.0223 | 64219 |
| 1720643220 | 5.0273 | -0 | -0.04 | 5.0279 | 5.0294999 | 5.0269 | 5840 |
| 1720556760 | 5.0292 | 0.01 | 0.22 | 5.0277 | 5.0292 | 5.0259 | 12663 |
| 1720470360 | 5.0180999 | -0.01 | -0.18 | 5.0269 | 5.0340999 | 5.0180999 | 8454 |
| 1720211220 | 5.0269 | 0.01 | 0.19 | 5.0328 | 5.0328 | 5.0247 | 19259 |
| 1720124820 | 5.0174 | 0 | 0.00 | 5.0174 | 5.0174 | 5.0174 | 0 |
| 1720038420 | 5.0174 | -0 | -0.09 | 5.025 | 5.0334 | 5.0174 | 2008 |
| 1719952020 | 5.0218999 | 0 | 0.02 | 5.0209 | 5.0218999 | 5.0201 | 5911 |
| 1719865620 | 5.0207 | -0 | -0.05 | 5.0213 | 5.0214 | 5.0207 | 1871 |
| 1719606420 | 5.0231 | 0.02 | 0.32 | 5.0231 | 5.0231 | 5.0231 | 2 |
| 1719520020 | 5.0071 | -0.01 | -0.17 | 5.0157 | 5.0157 | 5.0071 | 16986 |
| 1719433620 | 5.0157 | 0 | 0.07 | 5.0157 | 5.0157 | 5.0137 | 17060 |
| 1719347160 | 5.0121 | 0.01 | 0.15 | 5.0111 | 5.0137 | 5.0111 | 24120 |
| 1719260820 | 5.0048 | -0.01 | -0.18 | 5.0042 | 5.0209 | 5.0042 | 2351 |
| 1719001620 | 5.0137 | 0.01 | 0.18 | 5.0199999 | 5.0199999 | 5.0113 | 10774 |
| 1718915160 | 5.0045 | -0.01 | -0.18 | 5.0045 | 5.0045 | 5.0045 | 1 |
| 1718828820 | 5.0134999 | 0 | 0.01 | 5.0191999 | 5.0191999 | 5.011 | 2810 |
| 1718742360 | 5.0130999 | -0 | -0.09 | 5.0130999 | 5.0130999 | 5.0130999 | 2000 |
| 1718656020 | 5.0175 | -0 | -0.02 | 5.0186 | 5.0186 | 5.0115 | 9495 |
| 1718396820 | 5.0186 | 0.01 | 0.15 | 5.0167 | 5.0186 | 5.0167 | 460 |
| 1718310420 | 5.0113 | -0.1 | -1.91 | 5.0111 | 5.0163 | 5.0101 | 426360 |
| 1718224020 | 5.1089 | 0 | 0.04 | 5.1087 | 5.1089 | 5.1087 | 1502 |
| 1718137620 | 5.1071 | 0 | 0.00 | 5.1071 | 5.1071 | 5.1071 | 0 |
| 1718051220 | 5.1071 | -0 | -0.02 | 5.1055 | 5.1081 | 5.1055 | 3350 |
| 1717792020 | 5.1083 | 0 | 0.10 | 5.1085 | 5.1085 | 5.1059 | 139 |
| 1717705620 | 5.1033 | 0 | 0.00 | 5.1079999 | 5.1079999 | 5.1031 | 1568 |
| 1717619220 | 5.1031 | -0 | -0.05 | 5.1113 | 5.1113 | 5.1031 | 414 |
| 1717532820 | 5.1059 | 0 | 0.00 | 5.1059 | 5.1059 | 5.1059 | 0 |
| 1717446420 | 5.1059 | 0 | 0.02 | 5.1026999 | 5.1059 | 5.1026999 | 112 |
