Hot Features
프리미엄
Invesco Markets II Plc (PAUD)
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 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 5.2619999 | -0.02 | -0.32 | 5.2619999 | 5.2619999 | 5.2619999 | 5 |
| 1739482020 | 5.279 | 0.03 | 0.53 | 5.247 | 5.279 | 5.247 | 13 |
| 1739395620 | 5.251 | -0.06 | -1.04 | 5.297 | 5.297 | 5.251 | 14951 |
| 1739309220 | 5.306 | -0.03 | -0.47 | 5.292 | 5.306 | 5.292 | 4404 |
| 1739222820 | 5.331 | 0.06 | 1.08 | 5.291 | 5.331 | 5.29 | 10940 |
| 1738963620 | 5.274 | -0.02 | -0.38 | 5.305 | 5.317 | 5.274 | 1422 |
| 1738877220 | 5.2939999 | 0.07 | 1.30 | 5.299 | 5.299 | 5.287 | 1525 |
| 1738790820 | 5.226 | -0.01 | -0.27 | 5.213 | 5.226 | 5.203 | 1848 |
| 1738704420 | 5.24 | -0.05 | -0.91 | 5.248 | 5.248 | 5.207 | 10803 |
| 1738618020 | 5.288 | 0.01 | 0.25 | 5.126 | 5.288 | 5.126 | 70291 |
| 1738358820 | 5.275 | 0.03 | 0.48 | 5.274 | 5.275 | 5.274 | 110 |
| 1738272420 | 5.25 | 0.01 | 0.19 | 5.25 | 5.25 | 5.25 | 4 |
| 1738186020 | 5.24 | 0 | 0.08 | 5.25 | 5.25 | 5.24 | 20812 |
| 1738099620 | 5.236 | 0.06 | 1.20 | 5.236 | 5.236 | 5.236 | 250 |
| 1738013220 | 5.174 | -0.09 | -1.78 | 5.223 | 5.223 | 5.174 | 599 |
| 1737754020 | 5.268 | -0.01 | -0.11 | 5.255 | 5.287 | 5.255 | 2254 |
| 1737667620 | 5.274 | -0.02 | -0.36 | 5.298 | 5.298 | 5.274 | 416 |
| 1737581220 | 5.293 | 0.04 | 0.76 | 5.279 | 5.293 | 5.279 | 1840 |
| 1737494820 | 5.253 | 0.02 | 0.36 | 5.247 | 5.253 | 5.247 | 962 |
| 1737408420 | 5.234 | -0.01 | -0.10 | 5.26 | 5.26 | 5.234 | 1580 |
| 1737149220 | 5.239 | 0.03 | 0.61 | 5.222 | 5.239 | 5.222 | 70 |
| 1737062820 | 5.207 | 0.02 | 0.39 | 5.196 | 5.216 | 5.196 | 19 |
| 1736976420 | 5.187 | 0.09 | 1.77 | 5.119 | 5.194 | 5.119 | 565 |
| 1736890020 | 5.097 | 0 | 0.02 | 5.088 | 5.097 | 5.088 | 7 |
| 1736803620 | 5.096 | -0.08 | -1.45 | 5.121 | 5.121 | 5.096 | 11 |
| 1736544420 | 5.171 | -0.02 | -0.31 | 5.181 | 5.181 | 5.171 | 31 |
| 1736458020 | 5.187 | 0 | 0.04 | 5.181 | 5.187 | 5.174 | 130 |
| 1736371620 | 5.1849999 | 0.01 | 0.23 | 5.166 | 5.189 | 5.166 | 12189 |
| 1736285220 | 5.173 | -0.03 | -0.52 | 5.18 | 5.215 | 5.173 | 5865 |
| 1736198820 | 5.2 | -0.01 | -0.21 | 5.218 | 5.218 | 5.2 | 2242 |
| 1735939620 | 5.211 | 0.04 | 0.87 | 5.166 | 5.211 | 5.166 | 1110 |
| 1735853220 | 5.166 | 0.03 | 0.60 | 5.162 | 5.179 | 5.162 | 557 |
| 1735594020 | 5.135 | -0.02 | -0.47 | 5.155 | 5.155 | 5.135 | 7804 |
| 1735334820 | 5.159 | 0.02 | 0.37 | 5.165 | 5.165 | 5.159 | 98 |
| 1734989220 | 5.1399999 | 0 | 0.02 | 5.147 | 5.1529999 | 5.1369999 | 1015 |
| 1734730020 | 5.139 | 0.02 | 0.45 | 5.061 | 5.139 | 5.061 | 18 |
| 1734643620 | 5.1159999 | 0.04 | 0.89 | 5.1159999 | 5.1159999 | 5.1159999 | 500 |
| 1734557220 | 5.071 | -0.18 | -3.48 | 5.215 | 5.215 | 5.071 | 21775 |
| 1734470820 | 5.2539999 | 0 | 0.00 | 5.2539999 | 5.2539999 | 5.2539999 | 0 |
| 1734384420 | 5.2539999 | -0 | -0.02 | 5.237 | 5.2539999 | 5.231 | 1866 |
| 1734125220 | 5.255 | -0.02 | -0.30 | 5.255 | 5.255 | 5.255 | 7 |
| 1734038820 | 5.271 | -0.01 | -0.09 | 5.271 | 5.271 | 5.271 | 500 |
| 1733952420 | 5.276 | 0.01 | 0.17 | 5.276 | 5.276 | 5.276 | 4 |
| 1733866020 | 5.267 | -0.03 | -0.47 | 5.255 | 5.274 | 5.255 | 21 |
| 1733779620 | 5.292 | -0.02 | -0.41 | 5.305 | 5.305 | 5.2809999 | 364 |
| 1733520420 | 5.314 | 0.02 | 0.45 | 5.291 | 5.314 | 5.2809999 | 155 |
| 1733434020 | 5.29 | -0.03 | -0.58 | 5.327 | 5.327 | 5.29 | 1149 |
| 1733347620 | 5.321 | 0.04 | 0.76 | 5.321 | 5.321 | 5.321 | 135 |
| 1733261220 | 5.2809999 | -0.02 | -0.38 | 5.287 | 5.291 | 5.2809999 | 26442 |
| 1733174820 | 5.301 | 0.04 | 0.84 | 5.256 | 5.301 | 5.255 | 13985 |
| 1732915620 | 5.2569999 | 0.01 | 0.17 | 5.259 | 5.259 | 5.2539999 | 1287 |
| 1732829220 | 5.248 | 0.03 | 0.57 | 5.248 | 5.248 | 5.248 | 100 |
| 1732742820 | 5.218 | -0.04 | -0.72 | 5.279 | 5.279 | 5.218 | 11005 |
| 1732656420 | 5.256 | -0.01 | -0.19 | 5.256 | 5.256 | 5.256 | 41 |
| 1732570020 | 5.266 | 0.08 | 1.58 | 5.263 | 5.2809999 | 5.2569999 | 1359 |
| 1732310820 | 5.184 | 0 | 0.00 | 5.184 | 5.184 | 5.184 | 0 |
| 1732224420 | 5.184 | 0.05 | 1.05 | 5.167 | 5.184 | 5.1479999 | 490 |
| 1732138020 | 5.13 | 0.03 | 0.59 | 5.143 | 5.151 | 5.115 | 658 |
| 1732051620 | 5.0999999 | -0.02 | -0.39 | 5.105 | 5.105 | 5.0999999 | 3698 |
| 1731965220 | 5.12 | 0 | 0.04 | 5.1369999 | 5.1369999 | 5.118 | 1251 |
