
Ishares PLC Ishares MSCI North America Fund (PK) (IHSXF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 112.42 | 112.42 | 112.42 | 4173 | 112.42 | CS |
4 | -0.39 | -0.345714032444 | 112.81 | 113.3 | 112.42 | 1281 | 112.52914325 | CS |
12 | 0.6 | 0.53657664103 | 111.82 | 113.3 | 109.36 | 659 | 112.01331679 | CS |
26 | 8.67 | 8.35662650602 | 103.75 | 113.3 | 100.75 | 891 | 107.11365717 | CS |
52 | 17.46 | 18.3866891323 | 94.96 | 113.3 | 93.9 | 644 | 104.78489845 | CS |
156 | 31.7 | 39.271555996 | 80.72 | 113.3 | 66.1123 | 1348 | 83.50873478 | CS |
260 | 51.92 | 85.8181818182 | 60.5 | 113.3 | 56.1363 | 1689 | 83.44048279 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739917740 | 112.42 | -0.88 | -0.78 | 112.42 | 112.42 | 112.42 | 4173 |
1739571840 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1739485440 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1739399040 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1739312640 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1739226240 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738967040 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738880640 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738794240 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738707840 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738621440 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738362240 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738275840 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738189440 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738103040 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1738016640 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
1737757440 | 113.3 | 0.61 | 0.54 | 113.3 | 113.3 | 113.3 | 464 |
1737671220 | 112.69 | -0.12 | -0.11 | 112.69 | 112.69 | 112.69 | 325 |
1737584640 | 112.81 | 0.58 | 0.52 | 112.81 | 112.81 | 112.81 | 162 |
1737498540 | 112.23 | 2.43 | 2.21 | 112.23 | 112.23 | 112.23 | 202 |
1737152520 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
1737066120 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
1736979720 | 109.8 | 0.44 | 0.40 | 109.8 | 109.8 | 109.8 | 337 |
1736893740 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
1736807340 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
1736548140 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
1736375340 | 109.36 | -1.09 | -0.99 | 109.36 | 109.36 | 109.36 | 542 |
1736288760 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
1736202360 | 110.45 | 0.13 | 0.12 | 110.45 | 110.45 | 110.45 | 165 |
1735943340 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1735856940 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1735684140 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1735597740 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1735338540 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1735252140 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1735079340 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1734992940 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1734733740 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1734647340 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
1734560940 | 110.32 | -1.86 | -1.66 | 110.32 | 110.32 | 110.32 | 172 |
1734474360 | 112.18 | 0.36 | 0.32 | 112.2 | 112.2 | 112.18 | 511 |
1734388140 | 111.82 | 0 | 0.00 | 111.82 | 111.82 | 111.82 | 0 |
1734128940 | 111.82 | 0.3 | 0.27 | 111.82 | 111.82 | 111.82 | 201 |
1734042540 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1733956140 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1733869740 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1733783340 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1733524140 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1733437740 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1733351340 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1733264940 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1733178540 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1732919340 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1732746540 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
1732660140 | 111.52 | -0.73 | -0.65 | 111.52 | 111.52 | 111.52 | 130 |
1732545000 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
1732285800 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
1732199400 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
1732113000 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
1732026600 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관