Hot Features
프리미엄
Global X ETF ICAV (RA7Z)
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 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 7.528 | -0.07 | -0.92 | 7.581 | 7.581 | 7.528 | 305 |
| 1738272420 | 7.598 | 0.21 | 2.88 | 7.598 | 7.598 | 7.598 | 32 |
| 1738186020 | 7.385 | 0.08 | 1.10 | 7.517 | 7.52 | 7.385 | 198 |
| 1738099620 | 7.305 | -0.05 | -0.71 | 7.4 | 7.4 | 7.211 | 13 |
| 1738013220 | 7.357 | -0.14 | -1.91 | 7.273 | 7.42 | 7.273 | 220 |
| 1737754020 | 7.5 | 0.2 | 2.73 | 7.484 | 7.5 | 7.435 | 965 |
| 1737667620 | 7.301 | -0.13 | -1.74 | 7.335 | 7.335 | 7.279 | 187 |
| 1737581220 | 7.43 | -0.17 | -2.24 | 7.418 | 7.43 | 7.418 | 101 |
| 1737494820 | 7.6 | -0.26 | -3.33 | 7.8 | 7.8 | 7.6 | 666 |
| 1737408420 | 7.862 | 0.09 | 1.09 | 7.704 | 7.862 | 7.704 | 237 |
| 1737149220 | 7.777 | 0.05 | 0.66 | 7.777 | 7.777 | 7.777 | 80 |
| 1737062820 | 7.726 | 0.06 | 0.81 | 7.765 | 7.765 | 7.726 | 1401 |
| 1736976420 | 7.664 | 0.02 | 0.24 | 7.691 | 7.816 | 7.664 | 108 |
| 1736890020 | 7.646 | 0.26 | 3.56 | 7.646 | 7.646 | 7.646 | 200 |
| 1736803620 | 7.383 | -0.22 | -2.86 | 7.383 | 7.383 | 7.383 | 195 |
| 1736544420 | 7.6 | -0.23 | -2.91 | 7.6 | 7.6 | 7.6 | 170 |
| 1736458020 | 7.828 | 0 | 0.00 | 7.828 | 7.828 | 7.828 | 0 |
| 1736371620 | 7.828 | 0.02 | 0.28 | 7.832 | 7.891 | 7.8 | 1689 |
| 1736285220 | 7.806 | -0.05 | -0.64 | 7.786 | 7.979 | 7.786 | 109 |
| 1736198820 | 7.856 | 0.27 | 3.63 | 7.767 | 7.876 | 7.767 | 286 |
| 1735939620 | 7.581 | 0.02 | 0.25 | 7.581 | 7.581 | 7.581 | 1 |
| 1735853220 | 7.562 | -0.12 | -1.57 | 7.606 | 7.673 | 7.507 | 289 |
| 1735594020 | 7.683 | 0 | 0.01 | 7.683 | 7.683 | 7.683 | 30 |
| 1735334820 | 7.682 | 0 | 0.00 | 7.682 | 7.682 | 7.682 | 0 |
| 1734989220 | 7.682 | 0.13 | 1.69 | 7.626 | 7.742 | 7.626 | 1426 |
| 1734730020 | 7.554 | -0.14 | -1.77 | 7.592 | 7.592 | 7.55 | 197 |
| 1734643620 | 7.69 | -0.12 | -1.56 | 7.69 | 7.69 | 7.69 | 900 |
| 1734557220 | 7.812 | 0 | 0.00 | 7.812 | 7.812 | 7.812 | 0 |
| 1734470820 | 7.812 | 0.02 | 0.22 | 7.812 | 7.812 | 7.812 | 30 |
| 1734384420 | 7.795 | -0.36 | -4.37 | 7.932 | 7.949 | 7.775 | 1920 |
| 1734125220 | 8.151 | 0 | 0.00 | 8.151 | 8.151 | 8.151 | 0 |
| 1734038820 | 8.151 | 0 | 0.00 | 8.151 | 8.151 | 8.151 | 0 |
| 1733952420 | 8.151 | -0.03 | -0.32 | 8.151 | 8.151 | 8.151 | 531 |
| 1733866020 | 8.177 | -0.28 | -3.35 | 8.445 | 8.445 | 8.118 | 1396 |
| 1733779620 | 8.46 | 0.41 | 5.09 | 8.033 | 8.552 | 8.033 | 1492 |
| 1733520420 | 8.05 | -0.12 | -1.48 | 8.05 | 8.05 | 8.05 | 1 |
| 1733434020 | 8.1709999 | -0.08 | -0.96 | 8.226 | 8.226 | 8.092 | 226 |
| 1733347620 | 8.25 | -0.12 | -1.41 | 8.25 | 8.25 | 8.25 | 10 |
| 1733261220 | 8.368 | 0.08 | 0.92 | 8.5879999 | 8.5879999 | 8.368 | 385 |
| 1733174820 | 8.292 | -0.05 | -0.59 | 8.473 | 8.526 | 8.292 | 233 |
| 1732915620 | 8.3409999 | 0 | 0.00 | 8.3409999 | 8.3409999 | 8.3409999 | 0 |
| 1732829220 | 8.3409999 | 0.19 | 2.33 | 8.3409999 | 8.3409999 | 8.3409999 | 450 |
| 1732742820 | 8.151 | 0 | 0.00 | 8.151 | 8.151 | 8.151 | 0 |
| 1732656420 | 8.151 | 0.14 | 1.71 | 8.151 | 8.151 | 8.151 | 1 |
| 1732570020 | 8.0139999 | -0.17 | -2.13 | 8.154 | 8.235 | 8.0139999 | 814 |
| 1732310820 | 8.188 | 0 | 0.05 | 8.188 | 8.188 | 8.188 | 1300 |
| 1732224420 | 8.1839999 | 0 | 0.00 | 8.1839999 | 8.1839999 | 8.1839999 | 0 |
| 1732138020 | 8.1839999 | -0.06 | -0.68 | 8.1839999 | 8.1839999 | 8.1839999 | 24 |
| 1732051620 | 8.24 | 0.04 | 0.44 | 8.033 | 8.24 | 8.033 | 2601 |
| 1731965220 | 8.204 | -0.03 | -0.34 | 8.2159999 | 8.2159999 | 8.204 | 3300 |
| 1731705960 | 8.2319999 | -0.27 | -3.14 | 8.363 | 8.428 | 8.2319999 | 2488 |
| 1731619560 | 8.499 | 0.03 | 0.34 | 8.499 | 8.499 | 8.499 | 30 |
| 1731533220 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1731446820 | 8.47 | -0.08 | -0.89 | 8.47 | 8.47 | 8.47 | 200 |
| 1731360420 | 8.5459999 | 0.26 | 3.14 | 8.4309999 | 8.617 | 8.4309999 | 2420 |
| 1731101220 | 8.286 | -0.21 | -2.52 | 8.4019999 | 8.442 | 8.286 | 694 |
| 1731014760 | 8.5 | 0.26 | 3.17 | 8.361 | 8.628 | 8.361 | 353 |
| 1730928360 | 8.239 | -0.75 | -8.35 | 8.5299999 | 8.5299999 | 8.239 | 11360 |
| 1730841960 | 8.99 | 0.06 | 0.66 | 8.976 | 8.99 | 8.976 | 1209 |
| 1730755560 | 8.9309999 | 0.25 | 2.83 | 8.621 | 8.9309999 | 8.621 | 34 |
| 1730496360 | 8.685 | -0.16 | -1.75 | 8.679 | 8.789 | 8.66 | 127 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
