Hot Features
프리미엄
Ishares Iv Plc (SLMC)
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 |
|---|---|---|---|---|---|---|---|
| 1736371620 | 8.461 | -0.03 | -0.29 | 8.483 | 8.536 | 8.44 | 2342 |
| 1736285220 | 8.486 | 0.05 | 0.56 | 8.444 | 8.5079999 | 8.433 | 10311 |
| 1736198820 | 8.439 | 0.05 | 0.56 | 8.408 | 8.496 | 8.394 | 12416 |
| 1735939620 | 8.392 | -0.01 | -0.10 | 8.4179999 | 8.4209999 | 8.382 | 3543 |
| 1735853220 | 8.4 | 0.04 | 0.54 | 8.401 | 8.401 | 8.333 | 13435 |
| 1735594020 | 8.355 | 0.01 | 0.11 | 8.352 | 8.355 | 8.32 | 2868 |
| 1735334820 | 8.346 | 0.06 | 0.68 | 8.3089999 | 8.356 | 8.2899999 | 10818 |
| 1734989220 | 8.2899999 | -0.02 | -0.26 | 8.291 | 8.318 | 8.269 | 3921 |
| 1734730020 | 8.3119999 | -0.06 | -0.67 | 8.321 | 8.333 | 8.194 | 28157 |
| 1734643620 | 8.368 | -0.03 | -0.38 | 8.38 | 8.41 | 8.358 | 7233 |
| 1734557220 | 8.4 | -0.1 | -1.16 | 8.4949999 | 8.512 | 8.4 | 2071 |
| 1734470820 | 8.499 | -0.04 | -0.41 | 8.472 | 8.499 | 8.464 | 9439 |
| 1734384420 | 8.534 | -0 | -0.04 | 8.481 | 8.539 | 8.481 | 12920 |
| 1734125220 | 8.537 | -0.03 | -0.35 | 8.549 | 8.5619999 | 8.502 | 4012 |
| 1734038820 | 8.567 | -0.05 | -0.53 | 8.595 | 8.595 | 8.564 | 3661 |
| 1733952420 | 8.613 | 0.05 | 0.58 | 8.534 | 8.613 | 8.534 | 11235 |
| 1733866020 | 8.563 | -0.05 | -0.60 | 8.587 | 8.59 | 8.563 | 2915 |
| 1733779620 | 8.615 | 0.02 | 0.28 | 8.59 | 8.646 | 8.5589999 | 6374 |
| 1733520420 | 8.5909999 | 0.02 | 0.19 | 8.5559999 | 8.603 | 8.5559999 | 12355 |
| 1733434020 | 8.5749999 | 0.07 | 0.83 | 8.57 | 8.582 | 8.544 | 2562 |
| 1733347620 | 8.504 | -0.01 | -0.14 | 8.51 | 8.5299999 | 8.504 | 1393 |
| 1733261220 | 8.516 | 0.04 | 0.51 | 8.49 | 8.516 | 8.484 | 15650 |
| 1733174820 | 8.473 | 0.07 | 0.80 | 8.3989999 | 8.473 | 8.379 | 9517 |
| 1732915620 | 8.406 | 0.06 | 0.77 | 8.34 | 8.407 | 8.333 | 4972 |
| 1732829220 | 8.342 | 0.05 | 0.59 | 8.378 | 8.378 | 8.342 | 2298 |
| 1732742820 | 8.2929999 | -0.04 | -0.44 | 8.295 | 8.295 | 8.292 | 229 |
| 1732656420 | 8.33 | -0.06 | -0.72 | 8.288 | 8.374 | 8.288 | 88282 |
| 1732570020 | 8.39 | 0.01 | 0.12 | 8.417 | 8.417 | 8.377 | 5091 |
| 1732310820 | 8.38 | 0.13 | 1.58 | 8.283 | 8.395 | 8.283 | 2571 |
| 1732224420 | 8.25 | -0.03 | -0.36 | 8.287 | 8.287 | 8.211 | 309 |
| 1732138020 | 8.2799999 | 0.1 | 1.17 | 8.275 | 8.2899999 | 8.235 | 11661 |
| 1732051620 | 8.1839999 | -0.08 | -0.94 | 8.302 | 8.302 | 8.1839999 | 206 |
| 1731965220 | 8.262 | -0 | -0.04 | 8.303 | 8.303 | 8.2479999 | 3971 |
| 1731705960 | 8.265 | -0.08 | -0.99 | 8.304 | 8.318 | 8.26 | 1813 |
| 1731619560 | 8.348 | 0.13 | 1.59 | 8.282 | 8.348 | 8.282 | 8869 |
| 1731533160 | 8.217 | -0.04 | -0.48 | 8.231 | 8.2609999 | 8.217 | 5907 |
| 1731446820 | 8.257 | -0.15 | -1.78 | 8.359 | 8.3699999 | 8.25 | 1433 |
| 1731360420 | 8.407 | 0.07 | 0.80 | 8.423 | 8.445 | 8.407 | 4429 |
| 1731101220 | 8.34 | -0.09 | -1.02 | 8.388 | 8.388 | 8.317 | 1724 |
| 1731014760 | 8.426 | 0.04 | 0.50 | 8.355 | 8.439 | 8.355 | 9526 |
| 1730928360 | 8.384 | -0.06 | -0.69 | 8.271 | 8.496 | 8.271 | 51292 |
| 1730841960 | 8.442 | 0.04 | 0.49 | 8.371 | 8.442 | 8.343 | 2555 |
| 1730755560 | 8.401 | 0 | 0.06 | 8.4 | 8.427 | 8.393 | 5822 |
| 1730496360 | 8.396 | 0.1 | 1.16 | 8.3249999 | 8.4179999 | 8.3249999 | 3159 |
| 1730409960 | 8.3 | -0.12 | -1.47 | 8.381 | 8.381 | 8.281 | 20267 |
| 1730323560 | 8.424 | -0.12 | -1.37 | 8.5 | 8.5 | 8.424 | 662 |
| 1730237160 | 8.541 | -0.05 | -0.63 | 8.574 | 8.6039999 | 8.541 | 2744 |
| 1730150760 | 8.595 | 0.08 | 0.90 | 8.5749999 | 8.595 | 8.523 | 2353 |
| 1729888020 | 8.518 | -0.06 | -0.71 | 8.545 | 8.55 | 8.518 | 1248 |
| 1729801560 | 8.579 | 0.05 | 0.57 | 8.57 | 8.583 | 8.568 | 498 |
| 1729715160 | 8.5299999 | -0.02 | -0.26 | 8.549 | 8.571 | 8.518 | 1871 |
| 1729628760 | 8.552 | -0.04 | -0.48 | 8.551 | 8.552 | 8.522 | 1037 |
| 1729542360 | 8.593 | -0.06 | -0.67 | 8.631 | 8.6359999 | 8.593 | 1851 |
| 1729283160 | 8.651 | 0.04 | 0.49 | 8.6229999 | 8.651 | 8.6229999 | 3753 |
| 1729196760 | 8.609 | 0.05 | 0.54 | 8.565 | 8.616 | 8.565 | 1346 |
| 1729110360 | 8.563 | 0.02 | 0.18 | 8.52 | 8.563 | 8.52 | 1091 |
| 1729023960 | 8.548 | -0.08 | -0.97 | 8.667 | 8.667 | 8.519 | 2207 |
| 1728937620 | 8.632 | 0.04 | 0.52 | 8.5719999 | 8.637 | 8.5719999 | 1533 |
| 1728678360 | 8.587 | 0.04 | 0.53 | 8.561 | 8.587 | 8.536 | 5776 |
| 1728591960 | 8.542 | -0.03 | -0.38 | 8.55 | 8.55 | 8.532 | 1704 |
| 1728505560 | 8.5749999 | 0.09 | 1.01 | 8.5109999 | 8.5749999 | 8.5079999 | 741 |
