Hot Features
프리미엄
Invesco Markets II Plc (ICNT)
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 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 23.8 | -0.09 | -0.38 | 23.9 | 23.9 | 23.735 | 2501 |
| 1737408420 | 23.89 | 0.11 | 0.46 | 23.78 | 24.025 | 23.715 | 695 |
| 1737149220 | 23.78 | 0.65 | 2.79 | 23.12 | 23.78 | 23.09 | 1009 |
| 1737062820 | 23.135 | 0.01 | 0.02 | 23.09 | 23.135 | 23.03 | 987 |
| 1736976420 | 23.13 | 0.42 | 1.85 | 22.8 | 23.13 | 22.8 | 91 |
| 1736890020 | 22.71 | 0.24 | 1.07 | 23.02 | 23.02 | 22.71 | 116 |
| 1736803620 | 22.47 | -0.04 | -0.18 | 22.475 | 22.48 | 22.41 | 1872 |
| 1736544420 | 22.51 | -0.31 | -1.34 | 22.56 | 22.56 | 22.4 | 1308 |
| 1736458020 | 22.815 | 0.17 | 0.73 | 22.815 | 22.815 | 22.815 | 10 |
| 1736371620 | 22.65 | -0.23 | -1.01 | 22.65 | 22.65 | 22.65 | 35 |
| 1736285220 | 22.88 | -0.02 | -0.09 | 22.96 | 22.96 | 22.88 | 9 |
| 1736198820 | 22.9 | -0.53 | -2.26 | 23.3 | 23.65 | 22.9 | 956 |
| 1735939620 | 23.43 | 0.05 | 0.21 | 23.355 | 23.43 | 23.24 | 1500 |
| 1735853220 | 23.38 | -0.26 | -1.08 | 23.535 | 23.535 | 23.105 | 3687 |
| 1735594020 | 23.635 | 0 | 0.00 | 23.635 | 23.635 | 23.635 | 0 |
| 1735334820 | 23.635 | 0.12 | 0.49 | 23.89 | 24.025 | 23.635 | 1232 |
| 1734989220 | 23.52 | -0.13 | -0.53 | 23.745 | 23.89 | 23.52 | 229 |
| 1734730020 | 23.645 | -0.16 | -0.65 | 23.575 | 23.665 | 23.53 | 399 |
| 1734643620 | 23.8 | 0.24 | 1.02 | 23.8 | 23.8 | 23.8 | 500 |
| 1734557220 | 23.56 | -0.24 | -1.01 | 23.53 | 23.56 | 23.53 | 127 |
| 1734470820 | 23.8 | 0.32 | 1.38 | 23.495 | 23.8 | 23.465 | 182 |
| 1734384420 | 23.475 | -0.52 | -2.17 | 23.445 | 23.49 | 23.395 | 1653 |
| 1734125220 | 23.995 | -0.06 | -0.25 | 23.995 | 23.995 | 23.995 | 12 |
| 1734038820 | 24.055 | -0.04 | -0.15 | 23.85 | 24.055 | 23.85 | 127 |
| 1733952420 | 24.09 | 0.02 | 0.06 | 23.995 | 24.09 | 23.8 | 168 |
| 1733866020 | 24.075 | -1.57 | -6.10 | 23.86 | 24.075 | 23.86 | 117 |
| 1733779620 | 25.64 | 2.17 | 9.22 | 24.55 | 25.64 | 24.55 | 368 |
| 1733520420 | 23.475 | 0.51 | 2.22 | 23.445 | 23.475 | 23.445 | 13 |
| 1733434020 | 22.965 | 0 | 0.02 | 23.15 | 23.21 | 22.965 | 208 |
| 1733347620 | 22.96 | -0.7 | -2.94 | 23.185 | 23.3 | 22.96 | 406 |
| 1733261220 | 23.655 | 0.12 | 0.51 | 23.35 | 23.655 | 23.35 | 144 |
| 1733174820 | 23.535 | 0.18 | 0.79 | 23.35 | 23.535 | 23.325 | 612 |
| 1732915620 | 23.35 | 0.4 | 1.74 | 22.915 | 23.35 | 22.915 | 268 |
| 1732829220 | 22.95 | -0.26 | -1.12 | 22.785 | 22.95 | 22.785 | 447 |
| 1732742820 | 23.21 | 0.68 | 3.00 | 23.02 | 23.21 | 23.02 | 148 |
| 1732656420 | 22.535 | -0.42 | -1.83 | 22.535 | 22.535 | 22.535 | 14 |
| 1732570020 | 22.955 | 0.22 | 0.97 | 22.715 | 22.955 | 22.7 | 264 |
| 1732310820 | 22.735 | -0.49 | -2.11 | 22.69 | 22.89 | 22.69 | 431 |
| 1732224420 | 23.225 | 0.14 | 0.58 | 23.235 | 23.235 | 23.225 | 3200 |
| 1732138020 | 23.09 | 0.15 | 0.65 | 23.225 | 23.235 | 23.09 | 112 |
| 1732051620 | 22.94 | 0 | 0.00 | 22.94 | 22.94 | 22.94 | 0 |
| 1731965220 | 22.94 | -0.09 | -0.39 | 22.95 | 22.95 | 22.94 | 532 |
| 1731705960 | 23.03 | -0.38 | -1.60 | 22.965 | 23.06 | 22.965 | 1843 |
| 1731619560 | 23.405 | -0.32 | -1.33 | 23.2 | 23.405 | 23.2 | 41 |
| 1731533160 | 23.72 | 0.17 | 0.72 | 23.655 | 23.72 | 23.655 | 4 |
| 1731446820 | 23.55 | -0.52 | -2.14 | 23.75 | 23.75 | 23.55 | 212 |
| 1731360420 | 24.065 | 0.93 | 4.02 | 23.655 | 24.12 | 23.655 | 820 |
| 1731101220 | 23.135 | -1.03 | -4.24 | 23.29 | 23.29 | 23.135 | 292 |
| 1731014760 | 24.16 | 0.71 | 3.03 | 23.65 | 24.21 | 23.65 | 144 |
| 1730928360 | 23.45 | -0.32 | -1.33 | 23.58 | 23.58 | 23.45 | 449 |
| 1730841960 | 23.765 | 0.23 | 0.98 | 23.91 | 23.91 | 23.765 | 138 |
| 1730755560 | 23.535 | 0.84 | 3.72 | 23.23 | 23.535 | 23.16 | 599 |
| 1730496360 | 22.69 | -0.13 | -0.55 | 22.84 | 22.965 | 22.69 | 158 |
| 1730409960 | 22.815 | -0.51 | -2.17 | 22.935 | 22.95 | 22.815 | 484 |
| 1730323560 | 23.32 | -0.24 | -1.02 | 23.055 | 23.32 | 23.055 | 1010 |
| 1730237160 | 23.56 | -0.02 | -0.06 | 23.56 | 23.56 | 23.56 | 9 |
| 1730150760 | 23.575 | 0.25 | 1.07 | 23.335 | 23.575 | 23.255 | 561 |
| 1729888020 | 23.325 | 0.61 | 2.66 | 23.285 | 23.325 | 23.285 | 28 |
| 1729801560 | 22.72 | -0.51 | -2.20 | 22.72 | 22.72 | 22.72 | 24 |
| 1729715160 | 23.23 | 0.12 | 0.52 | 23.3 | 23.3 | 23.23 | 21 |
| 1729628760 | 23.11 | 0.27 | 1.20 | 22.81 | 23.11 | 22.81 | 110 |
