Hot Features
프리미엄
Ishares Iv Plc (IS05)
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 |
|---|---|---|---|---|---|---|---|
| 1735594020 | 3.7069 | 0 | 0.09 | 3.7069 | 3.7069 | 3.7069 | 48 |
| 1735334820 | 3.7037 | -0.07 | -1.80 | 3.7694 | 3.7694 | 3.7037 | 1048 |
| 1734989220 | 3.7715 | -0.01 | -0.19 | 3.7923 | 3.7923 | 3.7661 | 105 |
| 1734730020 | 3.7787 | -0.01 | -0.24 | 3.7532 | 3.7787 | 3.7532 | 36006 |
| 1734643620 | 3.7878 | -0.02 | -0.57 | 3.7867 | 3.7878 | 3.7414 | 42989 |
| 1734557220 | 3.8094 | 0 | 0.00 | 3.8094 | 3.8094 | 3.8094 | 0 |
| 1734470820 | 3.8094 | 0.03 | 0.71 | 3.8094 | 3.8094 | 3.8094 | 4 |
| 1734384420 | 3.7824 | -0.05 | -1.29 | 3.7871 | 3.8188 | 3.7824 | 2109 |
| 1734125220 | 3.832 | -0.02 | -0.56 | 3.8279 | 3.832 | 3.8262 | 908 |
| 1734038820 | 3.8534 | -0.14 | -3.58 | 3.9009 | 3.9009 | 3.8534 | 17168 |
| 1733952420 | 3.9965 | 0.02 | 0.61 | 3.9891 | 3.9965 | 3.9891 | 3 |
| 1733866020 | 3.9722 | -0.02 | -0.51 | 3.9658 | 3.9759 | 3.9596 | 3746 |
| 1733779620 | 3.9924 | 0.02 | 0.39 | 4.0015 | 4.0015 | 3.9924 | 265 |
| 1733520420 | 3.9769 | -0.04 | -0.92 | 4.0260999 | 4.0260999 | 3.9769 | 31 |
| 1733434020 | 4.0137 | 0.05 | 1.15 | 4.006 | 4.0137 | 4.006 | 18761 |
| 1733347620 | 3.9681 | -0.04 | -1.03 | 3.9776 | 3.9944 | 3.9681 | 33770 |
| 1733261220 | 4.0092 | 0.02 | 0.54 | 4.0092 | 4.0092 | 4.0092 | 24 |
| 1733174820 | 3.9875 | 0.03 | 0.68 | 3.98 | 4.0006 | 3.98 | 2626 |
| 1732915620 | 3.9604 | 0.05 | 1.25 | 3.924 | 3.9625 | 3.924 | 6583 |
| 1732829220 | 3.9114 | 0 | 0.00 | 3.9114 | 3.9114 | 3.9114 | 0 |
| 1732742820 | 3.9114 | 0.05 | 1.25 | 3.9131 | 3.9187 | 3.9114 | 15028 |
| 1732656420 | 3.8633 | -0.04 | -0.90 | 3.8697 | 3.8697 | 3.8633 | 1204 |
| 1732570020 | 3.8984 | 0.05 | 1.30 | 3.8605 | 3.8984 | 3.8605 | 18704 |
| 1732310820 | 3.8483 | 0.02 | 0.56 | 3.7939 | 3.8483 | 3.7939 | 6174 |
| 1732224420 | 3.8268 | 0.02 | 0.46 | 3.7946 | 3.8268 | 3.7946 | 9117 |
| 1732138020 | 3.8092 | -0.02 | -0.57 | 3.8071 | 3.8092 | 3.8071 | 106 |
| 1732051620 | 3.8311 | 0.03 | 0.74 | 3.85 | 3.85 | 3.8311 | 7874 |
| 1731965220 | 3.8028 | -0 | -0.08 | 3.7884 | 3.8028 | 3.7884 | 840 |
| 1731705960 | 3.8059 | 0.02 | 0.42 | 3.8199 | 3.8199 | 3.8059 | 1386 |
| 1731619560 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1731533160 | 3.79 | -0 | -0.12 | 3.79 | 3.79 | 3.79 | 247 |
| 1731446820 | 3.7944 | 0.02 | 0.40 | 3.8057 | 3.824 | 3.7944 | 836 |
| 1731360420 | 3.7794 | 0.02 | 0.59 | 3.7794 | 3.7794 | 3.7794 | 328 |
| 1731101220 | 3.7574 | 0.04 | 1.19 | 3.7399 | 3.78 | 3.7399 | 2540 |
| 1731014760 | 3.7131 | -0.02 | -0.45 | 3.71 | 3.715 | 3.6765 | 62326 |
| 1730928360 | 3.73 | -0.04 | -0.93 | 3.7495 | 3.7495 | 3.7251 | 37311 |
| 1730841960 | 3.7651 | -0.01 | -0.35 | 3.7672 | 3.7672 | 3.7485 | 94 |
| 1730755560 | 3.7785 | 0 | 0.11 | 3.7785 | 3.7785 | 3.7785 | 360 |
| 1730496360 | 3.7742 | -0.01 | -0.25 | 3.7473 | 3.7742 | 3.7421 | 5477 |
| 1730409960 | 3.7838 | 0 | 0.00 | 3.7838 | 3.7838 | 3.7838 | 0 |
| 1730323560 | 3.7838 | 0.02 | 0.66 | 3.7719 | 3.7838 | 3.771 | 8436 |
| 1730237160 | 3.7591 | -0.02 | -0.66 | 3.7591 | 3.7591 | 3.7591 | 57 |
| 1730150760 | 3.784 | 0.04 | 1.04 | 3.729 | 3.7846 | 3.7288 | 10348 |
| 1729888020 | 3.7449 | -0.03 | -0.69 | 3.7449 | 3.7449 | 3.7449 | 250 |
| 1729801560 | 3.7711 | 0.05 | 1.29 | 3.7917 | 3.7917 | 3.7711 | 5 |
| 1729715160 | 3.723 | -0.03 | -0.72 | 3.7716 | 3.7716 | 3.723 | 10141 |
| 1729628760 | 3.75 | -0.04 | -1.12 | 3.7569 | 3.764 | 3.75 | 26500 |
| 1729542360 | 3.7925 | -0.03 | -0.72 | 3.8151 | 3.8151 | 3.7511 | 3324 |
| 1729283160 | 3.82 | -0.02 | -0.44 | 3.8227 | 3.8227 | 3.82 | 2450 |
| 1729196760 | 3.8368 | 0.01 | 0.23 | 3.8368 | 3.8368 | 3.8368 | 700 |
| 1729110360 | 3.8281 | 0.02 | 0.41 | 3.842 | 3.8515 | 3.8281 | 2610 |
| 1729023960 | 3.8125 | 0.01 | 0.24 | 3.8112 | 3.8216 | 3.8112 | 477 |
| 1728937620 | 3.8035 | 0.03 | 0.92 | 3.7623 | 3.8044 | 3.7623 | 225 |
| 1728678360 | 3.769 | -0.04 | -1.17 | 3.7929 | 3.7929 | 3.7671 | 9486 |
| 1728591960 | 3.8135 | 0.02 | 0.57 | 3.784 | 3.8135 | 3.784 | 15275 |
| 1728505560 | 3.792 | 0.01 | 0.28 | 3.8049 | 3.8062 | 3.79 | 39301 |
| 1728419160 | 3.7814 | -0.02 | -0.47 | 3.8217 | 3.8217 | 3.7814 | 1005 |
| 1728332760 | 3.7992 | -0.04 | -0.97 | 3.7934 | 3.8302 | 3.7934 | 434 |
| 1728073560 | 3.8363 | 0.01 | 0.19 | 3.8452 | 3.8452 | 3.8106 | 22721 |
| 1727987220 | 3.8291 | -0.04 | -1.08 | 3.8366 | 3.8477 | 3.8268 | 2122 |
| 1727900820 | 3.8708 | -0.04 | -1.00 | 3.9291 | 3.9291 | 3.8708 | 4534 |
| 1727814420 | 3.91 | 0.07 | 1.85 | 3.9 | 3.9209 | 3.9 | 16535 |
