Hot Features
프리미엄
Ishares II PLC (PK) (IHSFF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3486 | 0.560281811032 | 240.7003 | 243.3924 | 239.535 | 1527 | 240.65444843 | CS |
| 4 | 0.8843 | 0.366679023372 | 241.1646 | 243.3924 | 239.2518 | 912 | 240.73239593 | CS |
| 12 | -2.1011 | -0.860577513823 | 244.15 | 246.8734 | 239.2518 | 910 | 242.23705072 | CS |
| 26 | 8.9673 | 3.84727923611 | 233.0816 | 246.8734 | 232.4037 | 1408 | 240.06949913 | CS |
| 52 | 13.4532 | 5.88515007063 | 228.5957 | 246.8734 | 224.75 | 1949 | 235.00287374 | CS |
| 156 | -17.4511 | -6.72489402697 | 259.5 | 261.1537 | 101.7 | 1663 | 235.90997396 | CS |
| 260 | 23.5789 | 10.792740422 | 218.47 | 267.879 | 101.7 | 1499 | 237.35817757 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 242.17 | 1.63 | 0.68 | 242.2511 | 242.5513 | 241.3927 | 2091 |
| 1732660140 | 240.538 | -0.99 | -0.41 | 241.8709 | 242.111 | 240.538 | 387 |
| 1732573560 | 241.53 | 2 | 0.83 | 241.53 | 241.53 | 241.53 | 471 |
| 1732314000 | 239.535 | 0.28 | 0.12 | 240.7003 | 240.7003 | 239.535 | 3159 |
| 1732227900 | 239.2518 | -1.58 | -0.66 | 241.1205 | 241.2998 | 239.2518 | 1418 |
| 1732141740 | 240.83 | 1.22 | 0.51 | 240.83 | 240.83 | 240.1499 | 330 |
| 1732054800 | 239.6147 | -0.25 | -0.10 | 241.0505 | 241.0505 | 239.6147 | 319 |
| 1731968640 | 239.86 | -0.64 | -0.27 | 239.88 | 239.96 | 239.86 | 407 |
| 1731709260 | 240.4985 | -0.84 | -0.35 | 239.4197 | 240.4985 | 239.4197 | 617 |
| 1731622800 | 241.3423 | 1.14 | 0.48 | 240.2698 | 241.3423 | 240.2698 | 1187 |
| 1731536760 | 240.2 | -1.25 | -0.52 | 240.2 | 240.2 | 240.2 | 62 |
| 1731450480 | 241.4507 | 0.85 | 0.35 | 241.4507 | 241.4507 | 241.4507 | 1437 |
| 1731363600 | 240.6017 | -1 | -0.41 | 241.6 | 241.6 | 240.6017 | 27 |
| 1731104400 | 241.6 | -0.1 | -0.04 | 241.989 | 242.7914 | 241.6 | 328 |
| 1731018540 | 241.6979 | 1.4 | 0.58 | 241.6979 | 241.6979 | 241.6979 | 1315 |
| 1730931600 | 240.3 | -1.95 | -0.80 | 240.3402 | 240.3402 | 240.3 | 438 |
| 1730845680 | 242.2458 | 2.48 | 1.03 | 240.5303 | 242.2458 | 239.9246 | 1556 |
| 1730759160 | 239.7691 | 0.42 | 0.18 | 241.8709 | 241.8709 | 239.6357 | 999 |
| 1730496420 | 239.349 | -1.31 | -0.55 | 241.1646 | 242.2011 | 239.349 | 779 |
| 1730410080 | 240.6612 | 0 | 0.00 | 240.6612 | 240.6612 | 240.6612 | 0 |
| 1730323680 | 240.6612 | 0 | 0.00 | 240.6612 | 240.6612 | 240.6612 | 0 |
| 1730237280 | 240.6612 | -1.01 | -0.42 | 240.6612 | 240.6612 | 240.6612 | 1386 |
| 1730150760 | 241.6691 | 0 | 0.00 | 241.6691 | 241.6691 | 241.6691 | 0 |
| 1729891560 | 241.6691 | 0 | 0.00 | 241.6691 | 241.6691 | 241.6691 | 0 |
| 1729805160 | 241.6691 | -0.5 | -0.21 | 242.1311 | 242.1311 | 241.6691 | 1699 |
| 1729718940 | 242.1711 | -1.85 | -0.76 | 241.941 | 242.1711 | 241.941 | 152 |
| 1729632000 | 244.022 | 0 | 0.00 | 244.022 | 244.022 | 244.022 | 0 |
| 1729545600 | 244.022 | 0 | 0.00 | 244.022 | 244.022 | 244.022 | 0 |
| 1729286400 | 244.022 | 0.18 | 0.07 | 244.022 | 244.022 | 244.022 | 380 |
| 1729200000 | 243.8419 | -0.37 | -0.15 | 243.8419 | 243.8419 | 243.8419 | 1235 |
| 1729114080 | 244.2121 | 0 | 0.00 | 244.2121 | 244.2121 | 244.2121 | 0 |
| 1729027680 | 244.2121 | 1.2 | 0.50 | 244.2921 | 244.2921 | 244.2121 | 172 |
| 1728941220 | 243.0084 | -1.55 | -0.63 | 243.0084 | 243.0084 | 243.0084 | 25 |
| 1728681900 | 244.56 | 0.91 | 0.37 | 244.2721 | 244.56 | 243.8719 | 269 |
| 1728595560 | 243.6481 | -0.35 | -0.14 | 243.6481 | 243.6481 | 243.6481 | 310 |
| 1728508800 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1728422400 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1728336000 | 244 | -0.44 | -0.18 | 244 | 244 | 244 | 689 |
| 1728077220 | 244.44 | -2.03 | -0.82 | 244.44 | 244.9525 | 244.44 | 1011 |
| 1727990400 | 246.47 | 0 | 0.00 | 246.47 | 246.47 | 246.47 | 0 |
| 1727904000 | 246.47 | 0.32 | 0.13 | 246.47 | 246.47 | 246.47 | 383 |
| 1727818140 | 246.1542 | 0.41 | 0.17 | 246.1542 | 246.8734 | 246.1542 | 2904 |
| 1727731800 | 245.7445 | 0 | 0.00 | 245.7445 | 245.7445 | 245.7445 | 0 |
| 1727472600 | 245.7445 | 0 | 0.00 | 245.7445 | 245.7445 | 245.7445 | 0 |
| 1727386200 | 245.7445 | -0.83 | -0.34 | 245.7445 | 245.7445 | 245.7445 | 216 |
| 1727299200 | 246.5733 | 0.83 | 0.34 | 246.5733 | 246.5733 | 246.5733 | 2196 |
| 1727212800 | 245.7445 | -0.92 | -0.37 | 245.7445 | 246.073 | 245.7445 | 100 |
| 1727126400 | 246.6633 | 0 | 0.00 | 246.6633 | 246.6633 | 246.6633 | 0 |
| 1726867200 | 246.6633 | 0.52 | 0.21 | 246.0769 | 246.7334 | 246.0769 | 356 |
| 1726781220 | 246.1431 | 5.54 | 2.30 | 246.1431 | 246.1431 | 246.1431 | 150 |
| 1726694460 | 240.608 | -5.62 | -2.28 | 240.608 | 240.608 | 240.608 | 5516 |
| 1726608120 | 246.2268 | 0 | 0.00 | 246.2268 | 246.2268 | 246.2268 | 0 |
| 1726521720 | 246.2268 | 1.05 | 0.43 | 246.2268 | 246.4032 | 246.2268 | 62 |
| 1726262940 | 245.18 | 0 | 0.00 | 245.18 | 245.18 | 245.18 | 0 |
| 1726176540 | 245.18 | 0.61 | 0.25 | 245.18 | 245.18 | 245.18 | 1024 |
| 1726089900 | 244.5723 | 0 | 0.00 | 244.5723 | 244.5723 | 244.5723 | 0 |
| 1726003500 | 244.5723 | -0.2 | -0.08 | 244.5723 | 244.5723 | 244.5723 | 70 |
| 1725917220 | 244.77 | 0 | 0.00 | 244.77 | 244.77 | 244.77 | 0 |
| 1725658020 | 244.77 | 1.09 | 0.45 | 244.15 | 244.77 | 244.15 | 584 |
| 1725571440 | 243.68 | 1.07 | 0.44 | 243.6 | 243.68 | 243.6 | 386 |
| 1725485040 | 242.6086 | -0.26 | -0.11 | 242.6086 | 242.6086 | 242.6086 | 629 |
| 1725398880 | 242.8714 | -0.58 | -0.24 | 242.8714 | 242.8714 | 242.8714 | 228 |
| 1725053340 | 243.4517 | 0.45 | 0.19 | 243.2716 | 243.4517 | 242.9085 | 859 |
| 1724966400 | 243 | 0.92 | 0.38 | 243 | 243 | 243 | 6473 |
