Hot Features
프리미엄
Ishares Iv Plc (UEEA)
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 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 7.186 | -0.07 | -0.96 | 7.255 | 7.255 | 7.174 | 1257 |
| 1732656420 | 7.256 | -0.01 | -0.11 | 7.254 | 7.256 | 7.211 | 82 |
| 1732570020 | 7.264 | 0.06 | 0.78 | 7.285 | 7.285 | 7.25 | 15178 |
| 1732310820 | 7.208 | 0.04 | 0.59 | 7.213 | 7.252 | 7.161 | 1130 |
| 1732224420 | 7.166 | 0.08 | 1.09 | 7.109 | 7.166 | 7.092 | 108 |
| 1732138020 | 7.089 | -0.05 | -0.71 | 7.167 | 7.167 | 7.086 | 1443 |
| 1732051620 | 7.14 | 0.01 | 0.10 | 7.101 | 7.147 | 7.052 | 70 |
| 1731965220 | 7.133 | 0.03 | 0.46 | 7.075 | 7.136 | 7.075 | 906 |
| 1731705960 | 7.1 | -0.06 | -0.84 | 7.153 | 7.153 | 7.1 | 1177 |
| 1731619560 | 7.16 | 0 | 0.00 | 7.195 | 7.215 | 7.16 | 891 |
| 1731533160 | 7.16 | 0.02 | 0.31 | 7.188 | 7.213 | 7.16 | 655 |
| 1731446820 | 7.138 | -0.12 | -1.60 | 7.21 | 7.252 | 7.138 | 438 |
| 1731360420 | 7.254 | 0.1 | 1.45 | 7.204 | 7.267 | 7.202 | 47800 |
| 1731101220 | 7.15 | 0 | 0.00 | 7.159 | 7.164 | 7.119 | 365 |
| 1731014760 | 7.15 | 0.15 | 2.10 | 7.112 | 7.15 | 7.088 | 99 |
| 1730928360 | 7.003 | 0.01 | 0.13 | 7.139 | 7.14 | 7.003 | 4019 |
| 1730841960 | 6.994 | 0.1 | 1.45 | 6.889 | 6.994 | 6.85 | 1223 |
| 1730755560 | 6.894 | 0 | 0.06 | 6.87 | 6.91 | 6.855 | 3595 |
| 1730496360 | 6.89 | 0.05 | 0.75 | 6.818 | 6.904 | 6.818 | 583 |
| 1730409960 | 6.839 | -0.11 | -1.63 | 6.874 | 6.916 | 6.839 | 731 |
| 1730323560 | 6.952 | -0.02 | -0.30 | 6.978 | 7.019 | 6.952 | 147 |
| 1730237160 | 6.973 | -0.03 | -0.43 | 7.027 | 7.027 | 6.973 | 762 |
| 1730150760 | 7.003 | -0.03 | -0.44 | 7.032 | 7.032 | 6.993 | 2653 |
| 1729888020 | 7.034 | 0.02 | 0.24 | 6.949 | 7.034 | 6.949 | 373 |
| 1729801560 | 7.017 | 0.06 | 0.92 | 6.985 | 7.017 | 6.9 | 9579 |
| 1729715160 | 6.953 | -0.02 | -0.24 | 7.024 | 7.025 | 6.953 | 1412 |
| 1729628760 | 6.97 | 0.01 | 0.19 | 7.042 | 7.042 | 6.97 | 275 |
| 1729542360 | 6.957 | -0.07 | -1.02 | 7.075 | 7.075 | 6.957 | 345 |
| 1729283160 | 7.029 | -0.04 | -0.50 | 7.063 | 7.064 | 6.975 | 235 |
| 1729196760 | 7.064 | -0 | -0.04 | 7.075 | 7.086 | 7.038 | 3191 |
| 1729110360 | 7.067 | 0.02 | 0.21 | 7.038 | 7.067 | 6.981 | 2011 |
| 1729023960 | 7.052 | -0.01 | -0.20 | 7.124 | 7.124 | 7.043 | 3968 |
| 1728937620 | 7.066 | 0.01 | 0.18 | 7.056 | 7.066 | 6.969 | 10910 |
| 1728678360 | 7.053 | 0.02 | 0.31 | 6.941 | 7.053 | 6.941 | 102 |
| 1728591960 | 7.031 | -0.03 | -0.35 | 6.968 | 7.058 | 6.954 | 806 |
| 1728505560 | 7.056 | 0.15 | 2.20 | 7.002 | 7.056 | 6.951 | 711 |
| 1728419160 | 6.904 | -0.07 | -1.03 | 6.943 | 6.988 | 6.856 | 150 |
| 1728332760 | 6.976 | -0.02 | -0.31 | 7.016 | 7.018 | 6.927 | 2698 |
| 1728073560 | 6.998 | 0.04 | 0.63 | 6.924 | 6.998 | 6.873 | 89 |
| 1727987220 | 6.954 | 0.08 | 1.13 | 6.961 | 6.968 | 6.877 | 602 |
| 1727900820 | 6.876 | -0.08 | -1.19 | 6.967 | 6.968 | 6.876 | 185 |
| 1727814420 | 6.959 | 0.03 | 0.39 | 6.951 | 7.042 | 6.883 | 438 |
| 1727728020 | 6.932 | -0.1 | -1.46 | 7.025 | 7.025 | 6.932 | 148 |
| 1727468760 | 7.035 | 0 | 0.04 | 7.058 | 7.058 | 6.97 | 1837 |
| 1727382360 | 7.032 | 0.06 | 0.80 | 6.965 | 7.106 | 6.965 | 2139 |
| 1727295960 | 6.976 | -0.02 | -0.30 | 6.989 | 6.99 | 6.968 | 44231 |
| 1727209560 | 6.997 | 0.04 | 0.56 | 6.964 | 6.997 | 6.945 | 74 |
| 1727123160 | 6.958 | 0.09 | 1.25 | 6.968 | 6.968 | 6.879 | 640 |
| 1726864020 | 6.872 | -0.09 | -1.28 | 6.996 | 6.996 | 6.872 | 329 |
| 1726777560 | 6.961 | 0.17 | 2.46 | 6.937 | 6.961 | 6.914 | 1508 |
| 1726691220 | 6.794 | -0.14 | -1.96 | 6.923 | 6.923 | 6.794 | 42 |
| 1726604760 | 6.93 | 0.01 | 0.20 | 6.923 | 6.937 | 6.836 | 3114 |
| 1726518420 | 6.916 | 0.04 | 0.51 | 6.89 | 6.916 | 6.803 | 2706 |
| 1726259160 | 6.881 | 0.01 | 0.16 | 6.787 | 6.881 | 6.787 | 1300 |
| 1726172760 | 6.87 | 0.05 | 0.70 | 6.844 | 6.87 | 6.758 | 113 |
| 1726086360 | 6.822 | 0.09 | 1.26 | 6.646 | 6.822 | 6.635 | 58 |
| 1725999960 | 6.737 | 0.07 | 0.97 | 6.726 | 6.737 | 6.652 | 3834 |
| 1725913620 | 6.672 | 0.04 | 0.66 | 6.573 | 6.6769999 | 6.573 | 30090 |
| 1725654360 | 6.628 | -0.03 | -0.42 | 6.657 | 6.723 | 6.621 | 191 |
| 1725567960 | 6.656 | -0.07 | -1.10 | 6.777 | 6.777 | 6.656 | 351 |
| 1725481560 | 6.73 | -0.03 | -0.41 | 6.6849999 | 6.769 | 6.6849999 | 194 |
| 1725395160 | 6.758 | -0.18 | -2.57 | 6.919 | 6.925 | 6.758 | 538 |
| 1725308760 | 6.936 | 0.06 | 0.92 | 6.938 | 6.938 | 6.846 | 379 |
| 1725049560 | 6.873 | -0.05 | -0.77 | 6.88 | 6.88 | 6.794 | 31 |
| 1724963160 | 6.926 | 0.15 | 2.14 | 6.831 | 6.926 | 6.83 | 641 |
| 1724876760 | 6.781 | -0.03 | -0.40 | 6.858 | 6.866 | 6.781 | 581 |
