Hot Features
프리미엄
Invesco Markets II Plc (T1OD)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741642020 | 4.0999999 | 0.02 | 0.49 | 4.1355 | 4.1355 | 4.0999999 | 76236 |
| 1741382820 | 4.08 | 0 | 0.05 | 4.083 | 4.121 | 4.08 | 109815 |
| 1741296420 | 4.078 | -0.07 | -1.57 | 4.1655 | 4.1655 | 4.078 | 93711 |
| 1741210020 | 4.143 | -0.03 | -0.66 | 4.119 | 4.1435 | 4.119 | 52687 |
| 1741123620 | 4.1704999 | 0.03 | 0.72 | 4.1715 | 4.1715 | 4.1704999 | 27760 |
| 1741037220 | 4.1405 | 0.01 | 0.23 | 4.1405 | 4.1405 | 4.1405 | 1933 |
| 1740778020 | 4.131 | 0.02 | 0.40 | 4.131 | 4.131 | 4.131 | 22806 |
| 1740691620 | 4.1144999 | -0 | -0.06 | 4.12 | 4.12 | 4.1144999 | 36521 |
| 1740605220 | 4.117 | 0 | 0.06 | 4.101 | 4.12 | 4.101 | 54780 |
| 1740518820 | 4.1144999 | 0.06 | 1.38 | 4.0795 | 4.118 | 4.0795 | 40995 |
| 1740432420 | 4.0585 | 0.02 | 0.47 | 4.0585 | 4.0585 | 4.0585 | 34713 |
| 1740173220 | 4.0395 | 0.03 | 0.75 | 4.0385 | 4.0395 | 4.0385 | 32822 |
| 1740086820 | 4.0095 | 0.02 | 0.60 | 4.0095 | 4.0095 | 4.0095 | 30512 |
| 1740000420 | 3.9855 | -0.02 | -0.59 | 3.986 | 3.988 | 3.9855 | 71261 |
| 1739914020 | 4.009 | -0.01 | -0.19 | 4.0199999 | 4.0199999 | 4.003 | 36238 |
| 1739827620 | 4.0165 | -0.02 | -0.59 | 4.008 | 4.0195 | 4.008 | 41913 |
| 1739568420 | 4.0405 | 0.04 | 0.89 | 4.0405 | 4.0405 | 4.0405 | 25466 |
| 1739482020 | 4.005 | 0.07 | 1.86 | 3.9635 | 4.0105 | 3.9625 | 33467 |
| 1739395620 | 3.932 | -0.06 | -1.59 | 3.9355 | 38.375 | 3.932 | 24784 |
| 1739309220 | 3.9955 | -0.04 | -1.04 | 4.0134999 | 4.0134999 | 3.9955 | 40361 |
| 1739222820 | 4.0374999 | 0.01 | 0.21 | 4.0325 | 4.0445 | 4.0325 | 32795 |
| 1738963620 | 4.029 | -0.03 | -0.76 | 4.019 | 4.029 | 4.019 | 43600 |
| 1738877220 | 4.0599999 | 0.02 | 0.43 | 4.062 | 4.062 | 4.0599999 | 17889 |
| 1738790820 | 4.0425 | 0.06 | 1.42 | 4.0454999 | 4.0454999 | 4.0425 | 11594 |
| 1738704420 | 3.986 | -0.01 | -0.26 | 3.9945 | 3.9945 | 3.9585 | 135379 |
| 1738618020 | 3.9965 | 0.01 | 0.24 | 3.978 | 3.9965 | 3.978 | 42627 |
| 1738358820 | 3.987 | 0.01 | 0.20 | 3.9905 | 3.9905 | 3.987 | 17658 |
| 1738272420 | 3.979 | 0 | 0.00 | 3.9825 | 3.9825 | 3.979 | 27383 |
| 1738186020 | 3.979 | 0.03 | 0.70 | 3.9845 | 3.9845 | 3.979 | 15298 |
| 1738099620 | 3.9515 | -0.01 | -0.16 | 3.9625 | 3.9625 | 3.9515 | 28332 |
| 1738013220 | 3.958 | 0.03 | 0.87 | 3.964 | 3.974 | 3.958 | 32471 |
| 1737754020 | 3.924 | 0.02 | 0.47 | 3.9195 | 3.9295 | 3.9195 | 25793 |
| 1737667620 | 3.9055 | -0.04 | -1.13 | 3.9115 | 3.9115 | 3.9055 | 17159 |
| 1737581220 | 3.95 | -0.01 | -0.18 | 3.95 | 3.95 | 3.95 | 15451 |
| 1737494820 | 3.957 | 0.02 | 0.48 | 3.95 | 3.9635 | 3.95 | 41000 |
| 1737408420 | 3.938 | 0 | 0.08 | 3.9295 | 3.938 | 3.9295 | 17088 |
| 1737149220 | 3.935 | 0.03 | 0.73 | 3.9395 | 3.9395 | 3.935 | 13895 |
| 1737062820 | 3.9065 | 0 | 0.00 | 3.912 | 3.912 | 3.9065 | 17580 |
| 1736976420 | 3.9065 | 0.07 | 1.73 | 3.9075 | 3.9075 | 3.901 | 14779 |
| 1736890020 | 3.84 | -0.01 | -0.13 | 3.84 | 3.8445 | 3.84 | 29617 |
| 1736803620 | 3.845 | -0.02 | -0.41 | 3.851 | 3.86 | 3.845 | 47550 |
| 1736544420 | 3.861 | -0.03 | -0.68 | 3.879 | 3.879 | 3.8465 | 41119 |
| 1736458020 | 3.8875 | 0 | 0.00 | 3.8875 | 3.8875 | 3.8875 | 0 |
| 1736371620 | 3.8875 | -0.01 | -0.18 | 3.87 | 3.8875 | 3.87 | 21959 |
| 1736285220 | 3.8945 | -0.03 | -0.70 | 3.8875 | 3.9005 | 3.8875 | 25995 |
| 1736198820 | 3.922 | -0.04 | -0.88 | 3.925 | 3.927 | 3.9195 | 40660 |
| 1735939620 | 3.957 | 0 | 0.04 | 3.953 | 3.957 | 3.952 | 63050 |
| 1735853220 | 3.9555 | 0.02 | 0.61 | 3.9505 | 3.9595 | 3.9505 | 42282 |
| 1735594020 | 3.9315 | -0.01 | -0.29 | 3.9315 | 3.9315 | 3.9315 | 416 |
| 1735334820 | 3.943 | -0.02 | -0.47 | 3.932 | 3.943 | 3.93 | 2412 |
| 1734989220 | 3.9615 | -0.03 | -0.66 | 3.9715 | 3.9715 | 3.9615 | 2346 |
| 1734730020 | 3.988 | 0.03 | 0.66 | 3.97 | 3.9925 | 3.969 | 28889 |
| 1734643620 | 3.962 | -0.08 | -2.08 | 3.993 | 3.9935 | 3.962 | 61348 |
| 1734557220 | 4.046 | -0.02 | -0.44 | 4.05 | 4.05 | 4.046 | 25213 |
| 1734470820 | 4.064 | 0.03 | 0.72 | 4.0415 | 4.0715 | 4.037 | 33031 |
| 1734384420 | 4.035 | -0.02 | -0.55 | 4.056 | 4.0585 | 4.035 | 27350 |
| 1734125220 | 4.0575 | -0.05 | -1.10 | 4.063 | 4.063 | 4.0575 | 17819 |
| 1734038820 | 4.1025 | -0.1 | -2.30 | 4.0999999 | 4.109 | 4.0999999 | 27322 |
| 1733952420 | 4.199 | -0.01 | -0.19 | 4.2045 | 4.2045 | 4.199 | 16321 |
