Hot Features
프리미엄
Investo Ftse Global Equities (WRLD11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 0.525634805111 | 123.66 | 124.97 | 121.21 | 24786 | 122.89430251 | FU |
| 4 | 3.76 | 3.11903774367 | 120.55 | 127.13 | 120 | 16715 | 122.81783744 | FU |
| 12 | 7.85 | 6.7405117637 | 116.46 | 127.13 | 111.84 | 14531 | 119.02089747 | FU |
| 26 | 22.03 | 21.5389127884 | 102.28 | 127.13 | 101.27 | 14629 | 114.41061366 | FU |
| 52 | 40.02 | 47.4789417487 | 84.29 | 127.13 | 84.03 | 11711 | 107.21499677 | FU |
| 156 | 19.3 | 18.3792019808 | 105.01 | 127.13 | 71.1 | 11245 | 91.20276046 | FU |
| 260 | 21.81 | 21.2780487805 | 102.5 | 127.13 | 71.1 | 11239 | 91.51613552 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 124.44 | 0.44 | 0.35 | 123.4 | 124.97 | 123.4 | 16127 |
| 1732224600 | 124 | 1.33 | 1.08 | 123.04 | 124.44 | 122.72 | 18481 |
| 1732051800 | 122.67 | 0.43 | 0.35 | 122.62 | 122.94 | 121.21 | 37504 |
| 1731965340 | 122.24 | -1.42 | -1.15 | 123.66 | 124.01 | 121.22 | 18374 |
| 1731619800 | 123.66 | -0.62 | -0.50 | 124.7 | 125.09 | 123.18 | 15025 |
| 1731533400 | 124.28 | 0.61 | 0.49 | 123.77 | 124.86 | 123.26 | 19167 |
| 1731446940 | 123.67 | -0.44 | -0.35 | 124.58 | 125.17 | 123.35 | 30940 |
| 1731360540 | 124.11 | 0.34 | 0.27 | 125.26 | 127.13 | 123.95 | 15397 |
| 1731101400 | 123.77 | 0.28 | 0.23 | 124.08 | 124.92 | 123.49 | 13697 |
| 1731014940 | 123.49 | 1.62 | 1.33 | 122.66 | 123.74 | 121.51 | 23771 |
| 1730928600 | 121.87 | 0.23 | 0.19 | 123.16 | 124.77 | 121.3 | 12865 |
| 1730842200 | 121.64 | 0.78 | 0.65 | 121.5 | 122.39 | 120.86 | 23226 |
| 1730755800 | 120.86 | -1.82 | -1.48 | 122 | 122.97 | 120.35 | 15751 |
| 1730496600 | 122.68 | 2.01 | 1.67 | 120.87 | 123.01 | 120.55 | 11439 |
| 1730410200 | 120.67 | -2.25 | -1.83 | 121.93 | 122.92 | 120.34 | 9392 |
| 1730323800 | 122.92 | -0.02 | -0.02 | 122.92 | 123.2 | 120 | 7752 |
| 1730237340 | 122.94 | 1.84 | 1.52 | 121.78 | 122.94 | 120.67 | 11759 |
| 1730151000 | 121.1 | 0.5 | 0.41 | 120.64 | 121.86 | 120.64 | 8939 |
| 1729891800 | 120.6 | 0.91 | 0.76 | 120.55 | 121.22 | 120.39 | 7386 |
| 1729805400 | 119.69 | -1.09 | -0.90 | 120.78 | 121.47 | 119.69 | 7863 |
| 1729719000 | 120.78 | -1.11 | -0.91 | 121.28 | 121.57 | 119.64 | 12463 |
| 1729632600 | 121.89 | -0.41 | -0.34 | 121.01 | 123.33 | 120.21 | 12865 |
| 1729546140 | 122.3 | -0.01 | -0.01 | 122.57 | 123.37 | 121.12 | 12795 |
| 1729287000 | 122.31 | 1.21 | 1.00 | 121 | 122.31 | 120.7 | 6758 |
| 1729200540 | 121.1 | 0.1 | 0.08 | 121.53 | 122.1 | 120.72 | 13473 |
| 1729114140 | 121 | 0 | 0.00 | 121.28 | 121.28 | 120.2 | 15480 |
| 1729027740 | 121 | -0.52 | -0.43 | 120.95 | 121.2 | 119.94 | 10509 |
| 1728941340 | 121.52 | 0.94 | 0.78 | 120.7 | 121.54 | 119.36 | 8374 |
| 1728682200 | 120.58 | 2.13 | 1.80 | 117.22 | 120.59 | 117.22 | 8177 |
| 1728595740 | 118.45 | -0.13 | -0.11 | 118.36 | 118.84 | 118.01 | 10501 |
| 1728509400 | 118.58 | 0.61 | 0.52 | 118.67 | 118.99 | 117.68 | 15205 |
| 1728422940 | 117.97 | 1.74 | 1.50 | 116.55 | 117.98 | 116.13 | 8031 |
| 1728336600 | 116.23 | 0.23 | 0.20 | 115.99 | 116.87 | 115.5 | 11737 |
| 1728077400 | 116 | 0.16 | 0.14 | 116.4 | 116.59 | 115.3 | 7248 |
| 1727991000 | 115.84 | 0.09 | 0.08 | 116.05 | 116.13 | 115.1 | 17539 |
| 1727904540 | 115.75 | -0.45 | -0.39 | 115.7 | 115.75 | 114.5 | 10712 |
| 1727818200 | 116.2 | 0.05 | 0.04 | 115.85 | 116.36 | 115.04 | 22686 |
| 1727731800 | 116.15 | 0.45 | 0.39 | 115.51 | 116.31 | 115.37 | 11735 |
| 1727472600 | 115.7 | -1.39 | -1.19 | 116.69 | 116.69 | 115.46 | 13908 |
| 1727386140 | 117.09 | 1.56 | 1.35 | 115.88 | 117.1 | 115.45 | 11068 |
| 1727299740 | 115.53 | -0.96 | -0.82 | 116 | 116.35 | 115.36 | 11277 |
| 1727213400 | 116.49 | 0.09 | 0.08 | 115.66 | 116.49 | 114.92 | 11753 |
| 1727127000 | 116.4 | 0.42 | 0.36 | 116.31 | 117.05 | 116.31 | 23198 |
| 1726867800 | 115.98 | 1.37 | 1.20 | 114.61 | 116.15 | 114.5 | 13036 |
| 1726781400 | 114.61 | 0.07 | 0.06 | 114.03 | 114.82 | 113.26 | 11929 |
| 1726695000 | 114.54 | -0.96 | -0.83 | 114.34 | 114.61 | 112.96 | 13401 |
| 1726608600 | 115.5 | 0.68 | 0.59 | 114.94 | 115.5 | 113.65 | 11520 |
| 1726522200 | 114.82 | -0.54 | -0.47 | 115.4 | 115.62 | 113.89 | 10071 |
| 1726263000 | 115.36 | -0.95 | -0.82 | 115.4 | 115.65 | 114.87 | 19274 |
| 1726176540 | 116.31 | 0.92 | 0.80 | 115.39 | 116.31 | 115.18 | 10426 |
| 1726090140 | 115.39 | 0.29 | 0.25 | 114.13 | 115.39 | 113.05 | 10330 |
| 1726003740 | 115.1 | 2.78 | 2.48 | 113.64 | 115.1 | 113.15 | 8519 |
| 1725917400 | 112.32 | 0 | 0.00 | 113.1 | 113.79 | 112.32 | 20504 |
| 1725658200 | 112.32 | -2.17 | -1.90 | 113.84 | 113.84 | 111.84 | 21209 |
| 1725571800 | 114.49 | -0.92 | -0.80 | 115.5 | 115.5 | 113.18 | 13660 |
| 1725485400 | 115.41 | -0.03 | -0.03 | 115.4 | 115.64 | 114.71 | 20524 |
| 1725399000 | 115.44 | -5.51 | -4.56 | 117.18 | 117.27 | 115.11 | 34975 |
| 1725312600 | 120.95 | 1.95 | 1.64 | 117.45 | 122.2 | 117.45 | 12431 |
| 1725053400 | 119 | 2.51 | 2.15 | 116.46 | 119 | 115.77 | 14789 |
| 1724967000 | 116.49 | 1.24 | 1.08 | 115.78 | 117.8 | 115.25 | 10106 |
| 1724880600 | 115.25 | 1.04 | 0.91 | 114.57 | 115.39 | 114 | 14987 |
| 1724794140 | 114.21 | -0.45 | -0.39 | 114.02 | 116.5 | 113.76 | 8087 |
| 1724707740 | 114.66 | 0.47 | 0.41 | 114.69 | 115 | 113.62 | 10663 |
