Hot Features
프리미엄
IShares VII Plc (PK) (IMSCF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734646800 | 193.8982 | -2.05 | -1.05 | 196.3382 | 196.3382 | 193.4599 | 3440 |
| 1734560940 | 195.9515 | -3.65 | -1.83 | 199.2196 | 199.4197 | 195.9515 | 2116 |
| 1734474360 | 199.6026 | -0.37 | -0.19 | 198.6206 | 200.3971 | 198.4232 | 6116 |
| 1734388140 | 199.9734 | -0.2 | -0.10 | 199 | 200.5396 | 199 | 3330 |
| 1734128940 | 200.1699 | -3.66 | -1.80 | 200.5797 | 201.8809 | 200.0199 | 2269 |
| 1734042480 | 203.8306 | -0.23 | -0.11 | 204.072 | 204.072 | 203.7181 | 2620 |
| 1733955900 | 204.0638 | 2.06 | 1.02 | 204.6823 | 205.767 | 204.0638 | 10326 |
| 1733869200 | 202.0007 | -0.85 | -0.42 | 202.7013 | 202.7114 | 201.857 | 6688 |
| 1733782800 | 202.8471 | -2.64 | -1.29 | 204.5187 | 204.5833 | 202.8471 | 1785 |
| 1733523600 | 205.4906 | 0.74 | 0.36 | 204.8401 | 205.8092 | 203.7419 | 3104 |
| 1733437500 | 204.7486 | -1.03 | -0.50 | 205.1526 | 206.0556 | 204.4699 | 3158 |
| 1733350980 | 205.7829 | 0.95 | 0.46 | 205.5 | 205.8229 | 205.3773 | 2169 |
| 1733264700 | 204.8325 | 0.36 | 0.17 | 206.68 | 206.68 | 204.8325 | 298 |
| 1733178180 | 204.4772 | 4.42 | 2.21 | 203.1316 | 204.4772 | 202.51 | 748 |
| 1732918200 | 200.06 | 3.48 | 1.77 | 198.8005 | 200.06 | 198.8005 | 855 |
| 1732746540 | 196.5794 | 0.93 | 0.47 | 196.88 | 197.101 | 196.2781 | 910 |
| 1732660140 | 195.6526 | -2.05 | -1.04 | 195.918 | 197.0504 | 194.8874 | 89985 |
| 1732573560 | 197.699 | 2.22 | 1.13 | 197.3187 | 197.699 | 197.1314 | 664 |
| 1732314000 | 195.4832 | 1.03 | 0.53 | 195.4122 | 195.8779 | 195.2623 | 375 |
| 1732227900 | 194.4569 | 1.52 | 0.79 | 194.3272 | 195.485 | 194.0629 | 269 |
| 1732141740 | 192.9392 | -2.08 | -1.07 | 192.8235 | 193.967 | 192.7667 | 1848 |
| 1732054800 | 195.0166 | -0.42 | -0.22 | 194.6626 | 196.3955 | 194.4527 | 2163 |
| 1731968640 | 195.441 | 1.54 | 0.80 | 195.8125 | 196.6493 | 195.441 | 1141 |
| 1731709260 | 193.898 | -3.06 | -1.55 | 194.7674 | 195.1263 | 193.898 | 31349 |
| 1731622800 | 196.9583 | 2.21 | 1.13 | 195.982 | 196.9583 | 195.982 | 399 |
| 1731536760 | 194.7513 | -3.46 | -1.75 | 195.97 | 196.4486 | 194.7513 | 1884 |
| 1731450480 | 198.2125 | -2.06 | -1.03 | 198.9805 | 199.91 | 196.7084 | 4372 |
| 1731363600 | 200.2764 | 0.22 | 0.11 | 200.76 | 201.1479 | 200.2764 | 8379 |
| 1731104400 | 200.06 | -0.36 | -0.18 | 200.2801 | 200.3302 | 200.06 | 4485 |
| 1731018540 | 200.4177 | -0.43 | -0.22 | 201.6708 | 201.6708 | 200.4177 | 694 |
| 1730931600 | 200.8523 | 1.61 | 0.81 | 198.8494 | 200.8523 | 198.25 | 200 |
| 1730845680 | 199.2376 | 3.49 | 1.78 | 197.2286 | 199.2376 | 196.8384 | 1001 |
| 1730759160 | 195.7501 | -0.21 | -0.10 | 197.5588 | 197.7889 | 195.7501 | 406 |
| 1730496420 | 195.9558 | 1.23 | 0.63 | 195.918 | 196.5365 | 195.322 | 1291 |
| 1730409780 | 194.7225 | -3.27 | -1.65 | 194.7225 | 194.7225 | 194.7225 | 680 |
| 1730323500 | 197.9941 | 1.17 | 0.59 | 198.5643 | 198.5643 | 197.9941 | 512 |
| 1730237280 | 196.8257 | 1.92 | 0.99 | 196.8257 | 197.0714 | 196.8257 | 361 |
| 1730150880 | 194.9038 | 0.82 | 0.42 | 194.9436 | 194.9436 | 194.9038 | 281 |
| 1729891500 | 194.0799 | 0.51 | 0.27 | 194.0799 | 194.0799 | 194.0799 | 438 |
| 1729805160 | 193.5664 | 1.47 | 0.77 | 193.5664 | 193.5664 | 193.5664 | 1687 |
| 1729718940 | 192.0924 | -3.42 | -1.75 | 192.0924 | 192.0924 | 192.0924 | 140 |
| 1729632300 | 195.509 | -4.06 | -2.03 | 195.942 | 196.32 | 195.509 | 1869 |
| 1729545600 | 199.57 | -1.82 | -0.90 | 199.57 | 199.57 | 199.57 | 25472 |
| 1729286400 | 201.3861 | -0.29 | -0.14 | 202.08 | 202.08 | 201.3861 | 2271 |
| 1729200000 | 201.6748 | 0.01 | 0.01 | 201.6748 | 201.6748 | 201.6748 | 2444 |
| 1729113960 | 201.6601 | -1.71 | -0.84 | 201.6601 | 201.6601 | 201.6601 | 850 |
| 1729027680 | 203.3712 | 3.37 | 1.69 | 203.3712 | 203.3712 | 203.3712 | 1813 |
| 1728941220 | 200 | -5.33 | -2.59 | 204.84 | 204.86 | 200 | 1976 |
| 1728681900 | 205.325 | 1.27 | 0.62 | 203.8319 | 205.325 | 203.8319 | 6885 |
| 1728595560 | 204.0524 | 0.22 | 0.11 | 202.8485 | 204.0524 | 202.8485 | 370 |
| 1728508800 | 203.8324 | -0.82 | -0.40 | 203.8324 | 203.8324 | 203.8324 | 976 |
| 1728422400 | 204.6509 | 0 | 0.00 | 204.6509 | 204.6509 | 204.6509 | 0 |
| 1728336000 | 204.6509 | -1.25 | -0.61 | 205.4775 | 205.4775 | 204.6509 | 2105 |
| 1728077220 | 205.8966 | 1.15 | 0.56 | 206.5325 | 206.5325 | 205.8966 | 927 |
| 1727990760 | 204.75 | 0.12 | 0.06 | 204.4267 | 204.75 | 204.4267 | 2137 |
| 1727904000 | 204.6285 | -1.65 | -0.80 | 205.03 | 205.03 | 204.6285 | 2772 |
| 1727818140 | 206.2805 | 0.59 | 0.29 | 206.2805 | 208.2758 | 206.2805 | 1139 |
| 1727731380 | 205.6878 | -1.82 | -0.88 | 206.7234 | 206.7234 | 205.6878 | 2003 |
| 1727472000 | 207.5075 | -2.63 | -1.25 | 207.5075 | 207.5075 | 207.5075 | 628 |
| 1727386200 | 210.1403 | 6.29 | 3.08 | 203.4 | 210.1403 | 203.4 | 1130 |
| 1727299200 | 203.8531 | -1.19 | -0.58 | 205.5328 | 205.5328 | 203.8531 | 3061 |
| 1727212800 | 205.04 | -1.83 | -0.89 | 205.04 | 205.04 | 205.04 | 208 |
| 1727126940 | 206.8711 | 2.12 | 1.04 | 206.8711 | 206.8711 | 206.8711 | 2699 |
| 1726867200 | 204.75 | 0.31 | 0.15 | 204.75 | 205.4672 | 204.75 | 739 |
