Hot Features
프리미엄
BlackRock Asset Management Ireland Limited (IBB1)
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 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 3.9246 | -0.01 | -0.27 | 3.9334 | 3.9444 | 3.9246 | 19340 |
| 1737062820 | 3.9352 | 0.02 | 0.47 | 3.9192 | 3.9352 | 3.914 | 7022 |
| 1736976420 | 3.9169 | 0.04 | 1.10 | 3.8741 | 3.9181 | 3.8741 | 12329 |
| 1736890020 | 3.8741 | -0.02 | -0.47 | 3.8831 | 3.8864 | 3.8741 | 13769 |
| 1736803620 | 3.8924 | -0 | -0.01 | 3.8751 | 3.8924 | 3.874 | 17094 |
| 1736544420 | 3.8926 | -0.03 | -0.81 | 3.9244 | 3.9244 | 3.8826 | 21364 |
| 1736458020 | 3.9244 | 0.03 | 0.70 | 3.9027 | 3.9244 | 3.9027 | 15577 |
| 1736371620 | 3.897 | -0.01 | -0.31 | 3.909 | 3.9112 | 3.897 | 113185 |
| 1736285220 | 3.909 | -0.02 | -0.51 | 3.9194 | 3.9292 | 3.8994 | 29725 |
| 1736198820 | 3.9292 | -0.01 | -0.33 | 3.9311 | 3.941 | 3.9185 | 24323 |
| 1735939620 | 3.9424 | 0.01 | 0.31 | 3.9399 | 3.9447 | 3.9399 | 19601 |
| 1735853220 | 3.9301 | 0 | 0.02 | 3.9256 | 3.949 | 3.9256 | 13982 |
| 1735594020 | 3.9292 | -0 | -0.11 | 3.9336 | 3.9336 | 3.9232 | 21949 |
| 1735334820 | 3.9336 | -0.01 | -0.36 | 3.9411 | 3.9411 | 3.9224 | 5551 |
| 1734989220 | 3.9478 | -0 | -0.11 | 3.9522 | 3.954 | 3.928 | 38374 |
| 1734730020 | 3.9522 | 0.01 | 0.27 | 3.9415 | 3.9522 | 3.9348 | 17273 |
| 1734643620 | 3.9415 | -0.05 | -1.15 | 3.9532 | 3.9532 | 3.9292 | 41389 |
| 1734557220 | 3.9873 | 0 | 0.05 | 3.9758 | 3.9873 | 3.9726 | 4541 |
| 1734470820 | 3.9852 | 0.01 | 0.37 | 3.9704 | 3.9852 | 3.9652 | 32323 |
| 1734384420 | 3.9704 | -0.02 | -0.47 | 3.9793 | 3.9902 | 3.9704 | 11257 |
| 1734125220 | 3.9891 | -0.01 | -0.36 | 4.0035 | 4.0035 | 3.9793 | 6590 |
| 1734038820 | 4.0035 | -0.02 | -0.54 | 4.0075 | 4.0134999 | 4.0035 | 2790 |
| 1733952420 | 4.0252 | 0 | 0.06 | 4.0241 | 4.0285 | 4.0182 | 21827 |
| 1733866020 | 4.0229 | -0.02 | -0.44 | 4.0306 | 4.0306 | 4.0221 | 2705 |
| 1733779620 | 4.0407 | 0.01 | 0.13 | 4.0355 | 4.0488 | 4.035 | 25101 |
| 1733520420 | 4.0355 | 0 | 0.00 | 4.0252999 | 4.0502 | 4.0252999 | 11858 |
| 1733434020 | 4.0354 | 0 | 0.04 | 4.0336 | 4.0354 | 4.0242 | 25552 |
| 1733347620 | 4.0336 | 0.01 | 0.37 | 4.0188 | 4.0336 | 4.0061 | 4742 |
| 1733261220 | 4.0188 | -0.02 | -0.48 | 4.0399 | 4.0399 | 4.0188 | 17068 |
| 1733174820 | 4.0381 | 0.01 | 0.18 | 4.0210999 | 4.0381 | 4.0182 | 16806 |
| 1732915620 | 4.0309999 | 0.02 | 0.48 | 4.0209 | 4.0309999 | 4.0180999 | 984 |
| 1732829220 | 4.0115999 | -0.05 | -1.19 | 4.0408 | 4.0408 | 4.0063 | 14537 |
| 1732742820 | 4.0599999 | 0.06 | 1.47 | 4.0102 | 4.0599999 | 4.0033 | 56998 |
| 1732656420 | 4.001 | -0 | -0.04 | 4.0025 | 4.0025 | 3.9925 | 13035 |
| 1732570020 | 4.0025 | 0.04 | 1.08 | 3.9597 | 4.0025 | 3.9597 | 13074 |
| 1732310820 | 3.9597 | 0 | 0.00 | 3.9597 | 3.9735 | 3.9582 | 7225 |
| 1732224420 | 3.9597 | -0.01 | -0.13 | 3.9719 | 3.9719 | 3.9597 | 15639 |
| 1732138020 | 3.965 | -0 | -0.01 | 3.9604 | 3.9686 | 3.9594 | 4071 |
| 1732051620 | 3.9655 | 0.02 | 0.47 | 3.9569 | 3.9796 | 3.9569 | 26936 |
| 1731965220 | 3.947 | -0.03 | -0.80 | 3.951 | 3.9769 | 3.9445 | 40560 |
| 1731705960 | 3.979 | 0.01 | 0.28 | 3.952 | 3.979 | 3.9335 | 92132 |
| 1731619560 | 3.9678 | -0.07 | -1.79 | 3.961 | 3.9678 | 3.9396 | 78948 |
| 1731533160 | 4.04 | 0 | 0.01 | 4.0391 | 4.0574 | 4.037 | 11462 |
| 1731446820 | 4.0393999 | -0.02 | -0.61 | 4.0662 | 4.0662 | 4.0393999 | 43424 |
| 1731360420 | 4.0641 | -0.02 | -0.39 | 4.08 | 4.08 | 4.0598 | 20228 |
| 1731101220 | 4.08 | 0.03 | 0.66 | 4.0532 | 4.0827 | 4.0532 | 94082 |
| 1731014760 | 4.0532 | 0.04 | 1.06 | 4.0409 | 4.0633 | 4.0345 | 96322 |
| 1730928360 | 4.0107999 | -0.05 | -1.32 | 4.0260999 | 4.0491 | 4.0107999 | 277467 |
| 1730841960 | 4.0643 | -0.02 | -0.47 | 4.0792 | 4.0792 | 4.054 | 12534 |
| 1730755560 | 4.0835999 | 0.02 | 0.57 | 4.0732999 | 4.0835999 | 4.0711 | 12096 |
| 1730496360 | 4.0603999 | -0.01 | -0.31 | 4.0835 | 4.0892 | 4.0603999 | 5683 |
| 1730409960 | 4.0729 | -0.02 | -0.56 | 4.075 | 4.0909 | 4.0729 | 9123 |
| 1730323560 | 4.0957999 | 0.03 | 0.81 | 4.0909 | 4.0999999 | 4.0909 | 8020 |
| 1730237160 | 4.0627 | -0.01 | -0.27 | 4.0835999 | 4.0835999 | 4.0627 | 5708 |
| 1730150760 | 4.0735 | -0.03 | -0.72 | 4.0893 | 4.0994 | 4.0735 | 11228 |
| 1729888020 | 4.1031 | -0.01 | -0.17 | 4.1043 | 4.1094 | 4.1028 | 98426 |
| 1729801560 | 4.1101 | 0.01 | 0.23 | 4.1073 | 4.1105 | 4.0988 | 4190 |
| 1729715160 | 4.1005 | -0.01 | -0.20 | 4.1087999 | 4.1087999 | 4.089 | 64384 |
| 1729628760 | 4.1087999 | -0.01 | -0.22 | 4.1025 | 4.1151 | 4.0992 | 8379 |
| 1729542360 | 4.1177 | -0.02 | -0.53 | 4.1494 | 4.1494 | 4.1177 | 7854 |
| 1729283160 | 4.1397 | 0.01 | 0.14 | 4.1337 | 4.1466 | 4.1329 | 33075 |
