Hot Features
프리미엄
Ishares Plc Resources Nl (PK) (IHRPF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8718 | -0.83566581036 | 104.324 | 104.324 | 103.4522 | 813 | 103.59910849 | CS |
| 4 | 9.7797 | 10.4403106568 | 93.6725 | 104.324 | 92.8138 | 8407 | 99.42571489 | CS |
| 12 | 16.0534 | 18.3679867458 | 87.3988 | 104.324 | 85.2158 | 5474 | 98.22199151 | CS |
| 26 | 26.9014 | 35.1418927039 | 76.5508 | 104.324 | 76.5508 | 10238 | 95.16843594 | CS |
| 52 | 36.6057 | 54.7608326539 | 66.8465 | 104.324 | 66.8465 | 6555 | 94.40566658 | CS |
| 156 | -3.9478 | -3.67579143389 | 107.4 | 107.4 | 59.2997 | 4189 | 93.59159466 | CS |
| 260 | -12.2119 | -10.5580729025 | 115.6641 | 147.75 | 59.2997 | 3068 | 94.65990112 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741127340 | 103.4522 | 0 | 0.00 | 103.4522 | 103.4522 | 103.4522 | 0 |
| 1741040940 | 103.4522 | 0 | 0.00 | 103.4522 | 103.4522 | 103.4522 | 0 |
| 1740781740 | 103.4522 | 0 | 0.00 | 103.4522 | 103.4522 | 103.4522 | 0 |
| 1740695340 | 103.4522 | -0.87 | -0.84 | 103.4522 | 103.4522 | 103.4522 | 1352 |
| 1740608400 | 104.324 | 3.34 | 3.30 | 104.324 | 104.324 | 104.324 | 274 |
| 1740522000 | 100.9867 | 0 | 0.00 | 100.9867 | 100.9867 | 100.9867 | 0 |
| 1740435600 | 100.9867 | -2.89 | -2.79 | 100.9867 | 100.9867 | 100.9867 | 4749 |
| 1740176400 | 103.8815 | 3.47 | 3.45 | 103.8815 | 103.8815 | 103.8815 | 168 |
| 1740090360 | 100.4148 | 0 | 0.00 | 100.4148 | 100.4148 | 100.4148 | 0 |
| 1740003960 | 100.4148 | -1.65 | -1.61 | 100.7504 | 101.0041 | 100.4148 | 15032 |
| 1739917740 | 102.0611 | 1.82 | 1.82 | 101.991 | 102.0611 | 101.991 | 11943 |
| 1739572020 | 100.2382 | 2.95 | 3.03 | 100.5103 | 100.8144 | 100.2382 | 17384 |
| 1739485320 | 97.2887 | 4.47 | 4.82 | 96.8785 | 97.2887 | 96.0671 | 32020 |
| 1739398800 | 92.8138 | 0 | 0.00 | 92.8138 | 92.8138 | 92.8138 | 0 |
| 1739312400 | 92.8138 | 0 | 0.00 | 92.8138 | 92.8138 | 92.8138 | 0 |
| 1739226000 | 92.8138 | 0 | 0.00 | 92.8138 | 92.8138 | 92.8138 | 0 |
| 1738966800 | 92.8138 | 0 | 0.00 | 92.8138 | 92.8138 | 92.8138 | 0 |
| 1738880400 | 92.8138 | -0.86 | -0.92 | 92.8138 | 92.8138 | 92.8138 | 472 |
| 1738794480 | 93.6725 | 0 | 0.00 | 93.6725 | 93.6725 | 93.6725 | 0 |
| 1738708080 | 93.6725 | 2 | 2.18 | 93.6725 | 93.6725 | 93.6725 | 672 |
| 1738621740 | 91.6714 | 6.46 | 7.58 | 91.6714 | 91.6714 | 91.6714 | 132 |
| 1738362540 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1738276140 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1738189740 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1738103340 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1738016940 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1737757740 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1737671340 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1737584940 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1737498540 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1737152940 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1737066540 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1736980140 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1736893740 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1736807340 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1736548140 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1736375340 | 85.2158 | 0 | 0.00 | 85.2158 | 85.2158 | 85.2158 | 0 |
| 1736288940 | 85.2158 | -0.97 | -1.13 | 85.462 | 85.462 | 85.2158 | 645 |
| 1736202300 | 86.1883 | 0 | 0.00 | 86.1883 | 86.1883 | 86.1883 | 0 |
| 1735943100 | 86.1883 | 0 | 0.00 | 86.1883 | 86.1883 | 86.1883 | 0 |
| 1735856700 | 86.1883 | -1.16 | -1.33 | 86.1883 | 86.1883 | 86.1883 | 1640 |
| 1735684140 | 87.3457 | 0 | 0.00 | 87.3457 | 87.3457 | 87.3457 | 0 |
| 1735597740 | 87.3457 | 0.34 | 0.39 | 87.3457 | 87.3457 | 87.3457 | 230 |
| 1735338000 | 87.0077 | 0 | 0.00 | 87.0077 | 87.0077 | 87.0077 | 0 |
| 1735251600 | 87.0077 | 0 | 0.00 | 87.0077 | 87.0077 | 87.0077 | 0 |
| 1735078800 | 87.0077 | 0 | 0.00 | 87.0077 | 87.0077 | 87.0077 | 0 |
| 1734992400 | 87.0077 | 0 | 0.00 | 87.0077 | 87.0077 | 87.0077 | 0 |
| 1734733200 | 87.0077 | 0 | 0.00 | 87.0077 | 87.0077 | 87.0077 | 0 |
| 1734646800 | 87.0077 | -0.59 | -0.68 | 87.0077 | 87.0077 | 87.0077 | 3417 |
| 1734560940 | 87.6024 | 0.2 | 0.23 | 87.5875 | 87.6024 | 87.5875 | 1246 |
| 1734474360 | 87.3988 | 2.08 | 2.43 | 87.3988 | 87.3988 | 87.3988 | 1677 |
| 1734387780 | 85.3227 | 0 | 0.00 | 85.3227 | 85.3227 | 85.3227 | 0 |
| 1734128580 | 85.3227 | 0 | 0.00 | 85.3227 | 85.3227 | 85.3227 | 0 |
| 1734042180 | 85.3227 | 0 | 0.00 | 85.3227 | 85.3227 | 85.3227 | 0 |
| 1733955780 | 85.3227 | 0 | 0.00 | 85.3227 | 85.3227 | 85.3227 | 0 |
| 1733869380 | 85.3227 | 0 | 0.00 | 85.3227 | 85.3227 | 85.3227 | 0 |
| 1733782980 | 85.3227 | 0 | 0.00 | 85.3227 | 85.3227 | 85.3227 | 0 |
| 1733523780 | 85.3227 | 0 | 0.00 | 85.3227 | 85.3227 | 85.3227 | 0 |
| 1733437380 | 85.3227 | 0 | 0.00 | 85.3227 | 85.3227 | 85.3227 | 0 |
