Hot Features
프리미엄
Ishares III Plc (ZA30)
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 | 7.31 | 0.06 | 0.86 | 7.346 | 7.361 | 7.31 | 522 |
| 1738272420 | 7.248 | -0.04 | -0.58 | 7.321 | 7.321 | 7.248 | 292 |
| 1738186020 | 7.29 | -0.03 | -0.36 | 7.32 | 7.32 | 7.29 | 25 |
| 1738099620 | 7.316 | 0.15 | 2.04 | 7.231 | 7.316 | 7.231 | 1212 |
| 1738013220 | 7.17 | -0.13 | -1.81 | 7.23 | 7.23 | 7.099 | 11570 |
| 1737754020 | 7.302 | -0.03 | -0.46 | 7.353 | 7.353 | 7.246 | 329 |
| 1737667620 | 7.336 | -0.01 | -0.16 | 7.342 | 7.342 | 7.308 | 165 |
| 1737581220 | 7.348 | 0.06 | 0.80 | 7.327 | 7.358 | 7.273 | 2373 |
| 1737494820 | 7.29 | 0.05 | 0.68 | 7.325 | 7.325 | 7.279 | 104 |
| 1737408420 | 7.241 | -0.13 | -1.75 | 7.317 | 7.345 | 7.241 | 1712 |
| 1737149220 | 7.37 | 0.14 | 1.92 | 7.292 | 7.378 | 7.261 | 4736 |
| 1737062820 | 7.231 | -0.06 | -0.82 | 7.315 | 7.316 | 7.231 | 11130 |
| 1736976420 | 7.291 | 0.12 | 1.62 | 7.192 | 7.291 | 7.192 | 75 |
| 1736890020 | 7.175 | 0.02 | 0.25 | 7.2 | 7.2 | 7.175 | 522 |
| 1736803620 | 7.157 | -0.05 | -0.68 | 7.182 | 7.182 | 7.139 | 3672 |
| 1736544420 | 7.206 | -0.02 | -0.26 | 7.267 | 7.267 | 7.119 | 77 |
| 1736458020 | 7.225 | -0 | -0.06 | 7.24 | 7.24 | 7.225 | 2 |
| 1736371620 | 7.229 | -0.05 | -0.66 | 7.234 | 7.234 | 7.223 | 251 |
| 1736285220 | 7.277 | 0.01 | 0.10 | 7.221 | 7.277 | 7.221 | 52 |
| 1736198820 | 7.27 | -0.01 | -0.07 | 7.286 | 7.309 | 7.232 | 2611 |
| 1735939620 | 7.275 | 0.07 | 0.94 | 7.224 | 7.275 | 7.197 | 547 |
| 1735853220 | 7.207 | 0 | 0.04 | 7.252 | 7.252 | 7.192 | 1695 |
| 1735594020 | 7.204 | -0.05 | -0.65 | 7.231 | 7.231 | 7.204 | 25 |
| 1735334820 | 7.251 | 0.05 | 0.74 | 7.338 | 7.338 | 7.251 | 1681 |
| 1734989220 | 7.198 | 0.13 | 1.77 | 7.208 | 7.208 | 7.198 | 158 |
| 1734730020 | 7.073 | -0.06 | -0.88 | 7.133 | 7.133 | 7.073 | 222 |
| 1734643620 | 7.136 | -0.14 | -1.94 | 7.136 | 7.136 | 7.136 | 1 |
| 1734557220 | 7.277 | 0.04 | 0.52 | 7.263 | 7.277 | 7.263 | 139 |
| 1734470820 | 7.239 | -0.05 | -0.69 | 7.27 | 7.27 | 7.238 | 643 |
| 1734384420 | 7.289 | -0.03 | -0.41 | 7.267 | 7.289 | 7.267 | 40 |
| 1734125220 | 7.319 | 0.01 | 0.10 | 7.319 | 7.319 | 7.319 | 3 |
| 1734038820 | 7.312 | 0.02 | 0.23 | 7.312 | 7.312 | 7.312 | 2 |
| 1733952420 | 7.295 | 0.04 | 0.57 | 7.283 | 7.295 | 7.283 | 52 |
| 1733866020 | 7.254 | -0.02 | -0.32 | 7.254 | 7.254 | 7.254 | 1 |
| 1733779620 | 7.277 | 0.03 | 0.37 | 7.259 | 7.277 | 7.259 | 242 |
| 1733520420 | 7.25 | -0.07 | -1.01 | 7.267 | 7.27 | 7.25 | 1180 |
| 1733434020 | 7.324 | 0 | 0.04 | 7.307 | 7.324 | 7.288 | 1661 |
| 1733347620 | 7.321 | 0.04 | 0.52 | 7.305 | 7.321 | 7.305 | 2770 |
| 1733261220 | 7.283 | -0.04 | -0.48 | 7.29 | 7.292 | 7.283 | 302 |
| 1733174820 | 7.318 | 0.1 | 1.44 | 7.262 | 7.318 | 7.262 | 682 |
| 1732915620 | 7.214 | -0.03 | -0.36 | 7.21 | 7.214 | 7.21 | 171 |
| 1732829220 | 7.24 | 0.02 | 0.24 | 7.219 | 7.24 | 7.219 | 3 |
| 1732742820 | 7.223 | -0 | -0.06 | 7.223 | 7.223 | 7.223 | 2 |
| 1732656420 | 7.227 | -0.02 | -0.22 | 7.227 | 7.227 | 7.227 | 1 |
| 1732570020 | 7.243 | 0.03 | 0.43 | 7.265 | 7.265 | 7.243 | 47 |
| 1732310820 | 7.212 | 0.15 | 2.10 | 7.2 | 7.212 | 7.2 | 33 |
| 1732224420 | 7.064 | -0.02 | -0.24 | 7.064 | 7.064 | 7.064 | 120 |
| 1732138020 | 7.081 | 0.03 | 0.38 | 7.081 | 7.081 | 7.081 | 150 |
| 1732051620 | 7.054 | -0.01 | -0.08 | 7.067 | 7.067 | 7.054 | 1370 |
| 1731965220 | 7.06 | -0 | -0.03 | 7.06 | 7.06 | 7.06 | 3 |
| 1731705960 | 7.062 | -0.12 | -1.60 | 7.094 | 7.103 | 7.062 | 148 |
| 1731619560 | 7.177 | -0.01 | -0.13 | 7.177 | 7.177 | 7.177 | 1175 |
| 1731533160 | 7.186 | 0.04 | 0.60 | 7.127 | 7.186 | 7.123 | 130 |
| 1731446820 | 7.143 | 0 | 0.06 | 7.12 | 7.143 | 7.12 | 804 |
| 1731360420 | 7.139 | 0.03 | 0.37 | 7.108 | 7.139 | 7.108 | 2928 |
| 1731101220 | 7.113 | 0.15 | 2.11 | 7 | 7.113 | 6.99 | 178 |
| 1731014760 | 6.966 | -0.07 | -0.99 | 7.002 | 7.002 | 6.966 | 128 |
| 1730928360 | 7.036 | 0.41 | 6.27 | 6.939 | 7.036 | 6.939 | 3171 |
| 1730841960 | 6.621 | 0 | 0.00 | 6.621 | 6.621 | 6.621 | 0 |
| 1730755560 | 6.621 | -0.08 | -1.19 | 6.6449999 | 6.6449999 | 6.621 | 9 |
