Hot Features
프리미엄
Ishares II PLC (PK) (IHSFF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.041 | 0.424049859465 | 245.49 | 248 | 244.4576 | 6267 | 244.94180394 | CS |
| 4 | 5.1118 | 2.11739579951 | 241.4192 | 248 | 240.3828 | 2120 | 244.40627355 | CS |
| 12 | 4.051 | 1.67065324975 | 242.48 | 248 | 234.66 | 2003 | 241.79122455 | CS |
| 26 | 3.9224 | 1.61676049406 | 242.6086 | 248 | 234.66 | 1488 | 241.95347 | CS |
| 52 | 13.3044 | 5.70449511334 | 233.2266 | 248 | 224.75 | 1492 | 239.15166995 | CS |
| 156 | -11.488 | -4.45238528946 | 258.019 | 259.6298 | 220.5 | 1633 | 234.17639544 | CS |
| 260 | 16.3361 | 7.09663854412 | 230.1949 | 267.879 | 101.7 | 1520 | 238.30382694 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741126800 | 246.531 | -0.39 | -0.16 | 247.7061 | 248 | 246.531 | 129 |
| 1741040760 | 246.9181 | 0.89 | 0.36 | 247.4837 | 247.4837 | 246.9 | 756 |
| 1740781260 | 246.03 | 1.48 | 0.61 | 246.4932 | 246.4932 | 246.03 | 6826 |
| 1740695340 | 244.5469 | -0.37 | -0.15 | 246.2031 | 246.2031 | 244.4576 | 22474 |
| 1740608400 | 244.9196 | 0.09 | 0.04 | 245.5876 | 245.8734 | 244.9196 | 1075 |
| 1740522480 | 244.8288 | 1.37 | 0.56 | 245.49 | 245.7829 | 244.8288 | 205 |
| 1740435600 | 243.4561 | 0.44 | 0.18 | 244.3622 | 244.3822 | 243.4561 | 263 |
| 1740176400 | 243.0137 | -0.56 | -0.23 | 243.6181 | 244.0887 | 243.0137 | 1858 |
| 1740090480 | 243.5718 | 1.39 | 0.57 | 243.5718 | 243.5718 | 243.5718 | 34 |
| 1740003960 | 242.1827 | 0.77 | 0.32 | 242.1889 | 242.9315 | 242.0589 | 1056 |
| 1739917740 | 241.409 | -0.86 | -0.35 | 242.6886 | 243.3016 | 241.409 | 158 |
| 1739572020 | 242.2657 | 0.1 | 0.04 | 243.6318 | 243.8419 | 242.2657 | 706 |
| 1739485320 | 242.17 | 1.79 | 0.74 | 242.6013 | 242.9014 | 242.17 | 609 |
| 1739398920 | 240.3828 | -3.4 | -1.39 | 241.3993 | 243.0315 | 240.3828 | 467 |
| 1739312940 | 243.7816 | 1.88 | 0.78 | 242.3488 | 243.7816 | 241.7746 | 1379 |
| 1739226000 | 241.9065 | 0.16 | 0.07 | 243.55 | 243.5718 | 241.9065 | 816 |
| 1738967160 | 241.7435 | -0.78 | -0.32 | 242.9515 | 242.9515 | 241.7435 | 139 |
| 1738880400 | 242.5277 | -0.26 | -0.11 | 243.88 | 243.99 | 242.5277 | 155 |
| 1738794000 | 242.7898 | 1.05 | 0.43 | 243.2483 | 243.8719 | 242.7898 | 645 |
| 1738708080 | 241.7425 | -0.57 | -0.23 | 241.4192 | 242.27 | 241.3693 | 652 |
| 1738621740 | 242.3088 | 2.21 | 0.92 | 243.4717 | 243.4717 | 242.0856 | 2024 |
| 1738362000 | 240.1037 | -0.65 | -0.27 | 241.9209 | 241.9209 | 240.1037 | 2270 |
| 1738276080 | 240.7511 | 0.45 | 0.19 | 242.061 | 242.3512 | 240.7511 | 937 |
| 1738189740 | 240.3036 | -0.17 | -0.07 | 241.931 | 241.931 | 240.3036 | 296 |
| 1738103280 | 240.4696 | -1.75 | -0.72 | 241.45 | 242.3018 | 240.336 | 609 |
| 1738016820 | 242.2152 | 2.83 | 1.18 | 241.0694 | 242.2152 | 240.9795 | 10412 |
| 1737757440 | 239.3894 | 0.05 | 0.02 | 239.99 | 240.52 | 239.3894 | 369 |
| 1737671220 | 239.34 | 0.46 | 0.19 | 239.7299 | 239.7299 | 239.34 | 1479 |
| 1737584640 | 238.8839 | -0.26 | -0.11 | 240.3201 | 240.3201 | 238.8839 | 9566 |
| 1737498540 | 239.1412 | 0.24 | 0.10 | 240.07 | 240.4602 | 239.1412 | 1540 |
| 1737152880 | 238.9015 | -0.99 | -0.41 | 239.6301 | 240.4202 | 234.66 | 599 |
| 1737066420 | 239.89 | 1.54 | 0.65 | 239.5598 | 239.89 | 239.5598 | 273 |
| 1736979720 | 238.3471 | 1.53 | 0.65 | 239.6598 | 239.6598 | 238.3471 | 78 |
| 1736893380 | 236.8189 | 0.1 | 0.04 | 237.64 | 237.64 | 236.8189 | 31 |
| 1736806800 | 236.7192 | 0.03 | 0.01 | 237.95 | 243.1 | 236.7192 | 385 |
| 1736547720 | 236.6927 | -1.07 | -0.45 | 238.2191 | 238.5057 | 236.6927 | 383 |
| 1736375340 | 237.7651 | 0.72 | 0.30 | 238.37 | 238.4492 | 237.7651 | 138 |
| 1736288940 | 237.0452 | -0.37 | -0.16 | 238.63 | 238.63 | 237.0066 | 1334 |
| 1736202360 | 237.4164 | -1.19 | -0.50 | 237.851 | 238.2091 | 237.4164 | 1190 |
| 1735942980 | 238.6106 | 0.51 | 0.21 | 238.98 | 239.2196 | 238.5007 | 198 |
| 1735856700 | 238.1028 | 0.58 | 0.25 | 239.2796 | 239.3697 | 238.1028 | 1818 |
| 1735683960 | 237.5205 | -0.2 | -0.08 | 239.2142 | 239.2142 | 237.5205 | 55 |
| 1735597740 | 237.7197 | -0.63 | -0.26 | 239.08 | 239.17 | 237.7197 | 292 |
| 1735338000 | 238.35 | 1.28 | 0.54 | 238.92 | 238.92 | 238.35 | 608 |
| 1735252020 | 237.0698 | 0.04 | 0.02 | 238.2335 | 238.2335 | 237.0698 | 57 |
| 1735078200 | 237.0329 | -0.14 | -0.06 | 238.85 | 238.85 | 237.0329 | 44 |
| 1734992400 | 237.1773 | -0.28 | -0.12 | 238.33 | 238.6293 | 237.1773 | 533 |
| 1734733200 | 237.4605 | 0.39 | 0.17 | 238.99 | 238.99 | 237.4605 | 140 |
| 1734646800 | 237.0688 | -1.39 | -0.58 | 238.92 | 238.9695 | 237.0688 | 203 |
| 1734560940 | 238.459 | -2.2 | -0.91 | 240.5 | 240.84 | 235.597 | 2618 |
| 1734474360 | 240.6596 | -0.2 | -0.08 | 240.5597 | 240.8 | 240.5397 | 912 |
| 1734388140 | 240.86 | -0.7 | -0.29 | 240.6596 | 241.4807 | 240.5497 | 26502 |
| 1734128940 | 241.56 | -0.89 | -0.37 | 241.56 | 241.56 | 241.2393 | 206 |
| 1734042480 | 242.4512 | 0.35 | 0.15 | 242.5012 | 242.5012 | 242.4512 | 208 |
| 1733955900 | 242.1 | 0.45 | 0.19 | 242.71 | 243.5884 | 242.1 | 611 |
| 1733869200 | 241.6467 | -0.23 | -0.10 | 242.48 | 242.7113 | 241.6467 | 978 |
| 1733782800 | 241.8778 | -1.14 | -0.47 | 242.84 | 243.7953 | 241.8778 | 1273 |
| 1733523600 | 243.0184 | -0.91 | -0.37 | 243.932 | 243.932 | 238.24 | 995 |
| 1733437500 | 243.9234 | -0.43 | -0.17 | 243.88 | 243.9935 | 242.2959 | 1598 |
