Hot Features
프리미엄
Invesco Markets II Plc (FWIA)
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 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 6.68 | 0.05 | 0.80 | 6.6449999 | 6.692 | 6.644 | 24631 |
| 1732915620 | 6.627 | -0.03 | -0.39 | 6.598 | 6.649 | 6.589 | 15910 |
| 1732829220 | 6.6529999 | 0.06 | 0.89 | 6.613 | 6.6529999 | 6.596 | 11385 |
| 1732742820 | 6.594 | -0.05 | -0.71 | 6.641 | 6.641 | 6.572 | 28252 |
| 1732656420 | 6.641 | 0.03 | 0.48 | 6.634 | 6.641 | 6.594 | 44867 |
| 1732570020 | 6.609 | -0.03 | -0.50 | 6.639 | 6.651 | 6.609 | 34202 |
| 1732310820 | 6.642 | 0.04 | 0.61 | 6.595 | 6.6449999 | 6.58 | 11684 |
| 1732224420 | 6.602 | 0.11 | 1.65 | 6.514 | 6.602 | 6.494 | 16742 |
| 1732138020 | 6.495 | 0.01 | 0.12 | 6.513 | 6.5199999 | 6.488 | 29149 |
| 1732051620 | 6.487 | 0.02 | 0.29 | 6.478 | 6.489 | 6.423 | 22876 |
| 1731965220 | 6.468 | -0.02 | -0.25 | 6.487 | 6.487 | 6.453 | 45678 |
| 1731705960 | 6.484 | -0.07 | -0.99 | 6.5119999 | 6.5119999 | 6.448 | 15811 |
| 1731619560 | 6.549 | -0.01 | -0.15 | 6.5599999 | 6.582 | 6.5439999 | 17232 |
| 1731533160 | 6.559 | 0.02 | 0.32 | 6.515 | 6.578 | 6.508 | 29272 |
| 1731446820 | 6.538 | -0.02 | -0.34 | 6.572 | 6.572 | 6.513 | 10623 |
| 1731360420 | 6.5599999 | 0.05 | 0.72 | 6.527 | 6.583 | 6.527 | 26262 |
| 1731101220 | 6.513 | 0.02 | 0.32 | 6.493 | 6.5359999 | 6.456 | 26539 |
| 1731014760 | 6.492 | 0.01 | 0.23 | 6.442 | 6.492 | 6.442 | 26967 |
| 1730928360 | 6.477 | 0.2 | 3.24 | 6.5039999 | 6.5039999 | 6.399 | 70032 |
| 1730841960 | 6.274 | 0.05 | 0.79 | 6.228 | 6.274 | 6.213 | 21841 |
| 1730755560 | 6.225 | -0.03 | -0.43 | 6.234 | 6.2699999 | 6.21 | 46720 |
| 1730496360 | 6.252 | 0.05 | 0.84 | 6.1929999 | 6.273 | 6.1929999 | 32750 |
| 1730409960 | 6.2 | -0.09 | -1.49 | 6.26 | 6.263 | 6.2 | 168759 |
| 1730323560 | 6.2939999 | -0.08 | -1.21 | 6.357 | 6.357 | 6.2939999 | 20357 |
| 1730237160 | 6.371 | 0.01 | 0.11 | 6.363 | 6.375 | 6.356 | 26430 |
| 1730150760 | 6.364 | 0.01 | 0.09 | 6.365 | 6.368 | 6.345 | 81675 |
| 1729888020 | 6.358 | 0.03 | 0.49 | 6.338 | 6.358 | 6.33 | 15079 |
| 1729801560 | 6.327 | -0 | -0.05 | 6.337 | 6.386 | 6.304 | 19944 |
| 1729715160 | 6.33 | -0.05 | -0.77 | 6.3869999 | 6.414 | 6.32 | 74477 |
| 1729628760 | 6.3789999 | -0.01 | -0.14 | 6.384 | 6.399 | 6.34 | 12461 |
| 1729542360 | 6.388 | -0.01 | -0.08 | 6.392 | 6.392 | 6.36 | 50747 |
| 1729283160 | 6.393 | 0.01 | 0.16 | 6.3869999 | 6.396 | 6.377 | 18514 |
| 1729196760 | 6.383 | 0.03 | 0.46 | 6.369 | 6.401 | 6.369 | 17631 |
| 1729110360 | 6.354 | 0.04 | 0.62 | 6.324 | 6.354 | 6.317 | 8919 |
| 1729023960 | 6.315 | -0.06 | -0.97 | 6.391 | 6.391 | 6.315 | 22044 |
| 1728937620 | 6.377 | 0.05 | 0.87 | 6.331 | 6.3789999 | 6.312 | 35084 |
| 1728678360 | 6.322 | 0.02 | 0.25 | 6.283 | 6.322 | 6.267 | 7415 |
| 1728591960 | 6.306 | 0.02 | 0.27 | 6.279 | 6.306 | 6.263 | 13707 |
| 1728505560 | 6.289 | 0.04 | 0.69 | 6.236 | 6.291 | 6.221 | 19311 |
| 1728419160 | 6.246 | 0.03 | 0.42 | 6.21 | 6.246 | 6.1849999 | 24683 |
| 1728332760 | 6.22 | -0.05 | -0.73 | 6.274 | 6.274 | 6.22 | 26174 |
| 1728073560 | 6.266 | 0.1 | 1.65 | 6.205 | 6.2699999 | 6.197 | 3557 |
| 1727987220 | 6.164 | -0.03 | -0.47 | 6.203 | 6.203 | 6.163 | 19320 |
| 1727900820 | 6.1929999 | 0.01 | 0.11 | 6.168 | 6.216 | 6.168 | 15964 |
| 1727814420 | 6.186 | -0 | -0.05 | 6.194 | 6.221 | 6.157 | 16489 |
| 1727728020 | 6.189 | 0 | 0.00 | 6.1689999 | 6.189 | 6.136 | 35057 |
| 1727468760 | 6.189 | 0.01 | 0.16 | 6.187 | 6.1929999 | 6.174 | 20991 |
| 1727382360 | 6.179 | 0.04 | 0.68 | 6.173 | 6.213 | 6.158 | 3060 |
| 1727295960 | 6.1369999 | 0.01 | 0.16 | 6.094 | 6.142 | 6.094 | 7127 |
| 1727209560 | 6.127 | 0 | 0.03 | 6.126 | 6.138 | 6.126 | 4803 |
| 1727123160 | 6.125 | 0.05 | 0.84 | 6.11 | 6.125 | 6.078 | 27649 |
| 1726864020 | 6.074 | -0.03 | -0.54 | 6.078 | 6.088 | 6.072 | 39328 |
| 1726777560 | 6.107 | 0.07 | 1.23 | 6.0599999 | 6.124 | 6.0599999 | 40819 |
| 1726691220 | 6.033 | 0.01 | 0.17 | 6.04 | 6.04 | 6.017 | 6909 |
| 1726604760 | 6.023 | -0.01 | -0.13 | 6.033 | 6.0519999 | 6.003 | 7524 |
| 1726518420 | 6.031 | -0.02 | -0.36 | 6.034 | 6.034 | 6.001 | 14945 |
| 1726259160 | 6.053 | 0.03 | 0.50 | 6.021 | 6.053 | 6.006 | 23506 |
| 1726172760 | 6.023 | 0.14 | 2.40 | 6.0039999 | 6.023 | 5.986 | 2783 |
| 1726086360 | 5.882 | -0.05 | -0.84 | 5.9109999 | 5.942 | 5.87 | 21347 |
| 1725999960 | 5.932 | 0.02 | 0.32 | 5.921 | 5.938 | 5.881 | 8367 |
| 1725913620 | 5.913 | 0.07 | 1.15 | 5.871 | 5.913 | 5.871 | 9941 |
| 1725654360 | 5.846 | -0.08 | -1.32 | 5.9029999 | 5.924 | 5.839 | 26384 |
| 1725567960 | 5.924 | -0.02 | -0.35 | 5.952 | 5.96 | 5.916 | 25309 |
| 1725481560 | 5.945 | -0.06 | -0.97 | 5.944 | 5.975 | 5.944 | 9239 |
| 1725395160 | 6.003 | -0.1 | -1.62 | 6.092 | 6.099 | 6.003 | 65288 |
