Hot Features
프리미엄
Ishares China A (IASH)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 369 | 1.3 | 0.35 | 368 | 369.05 | 366.95 | 106957 |
| 1738949400 | 367.7 | 6.05 | 1.67 | 367.2 | 370.7 | 362.5 | 160968 |
| 1738863000 | 361.65 | 4.85 | 1.36 | 361.2 | 366.2 | 354.15 | 39259 |
| 1738776600 | 356.8 | -7.05 | -1.94 | 356.4 | 360.65 | 354.7 | 568681 |
| 1738690200 | 363.85 | 4.25 | 1.18 | 363.7 | 369 | 358.85 | 90984 |
| 1738603800 | 359.6 | -4.15 | -1.14 | 371.3 | 371.3 | 355.3 | 33801 |
| 1738344600 | 363.75 | -1.7 | -0.47 | 365.8 | 370.55 | 363.55 | 62063 |
| 1738258200 | 365.45 | 0.3 | 0.08 | 363.3 | 368.7 | 360.05 | 62960 |
| 1738171800 | 365.15 | 3.85 | 1.07 | 365.7 | 367.55 | 362.2 | 48194 |
| 1738085400 | 361.3 | -1.95 | -0.54 | 364.8 | 364.8 | 361 | 41829 |
| 1737999000 | 363.25 | -0.3 | -0.08 | 362.7 | 364.25 | 360 | 59573 |
| 1737739800 | 363.55 | 1.4 | 0.39 | 364.6 | 367.05 | 361.4 | 94642 |
| 1737653400 | 362.15 | -1.2 | -0.33 | 363.6 | 367.85 | 361.65 | 56944 |
| 1737567000 | 363.35 | -1.65 | -0.45 | 360.1 | 364.75 | 360.1 | 51224 |
| 1737480600 | 365 | -3.95 | -1.07 | 366.2 | 366.2 | 363.55 | 105372 |
| 1737394200 | 368.95 | 3.05 | 0.83 | 365.7 | 370.25 | 361.6 | 130452 |
| 1737135000 | 365.9 | 5.65 | 1.57 | 363.1 | 367.4 | 361.4 | 191425 |
| 1737048600 | 360.25 | 0 | 0.00 | 362 | 366.5 | 357.45 | 251850 |
| 1736962200 | 360.25 | -2.3 | -0.63 | 360.9 | 365.2 | 356.65 | 303342 |
| 1736875800 | 362.55 | 8.6 | 2.43 | 362.5 | 368.2 | 361.7 | 115001 |
| 1736789400 | 353.95 | 1.5 | 0.43 | 356.1 | 356.15 | 353.8 | 208672 |
| 1736530200 | 352.45 | -3.2 | -0.90 | 352.6 | 364.1 | 350.9 | 53438 |
| 1736443800 | 355.65 | -0.15 | -0.04 | 356.5 | 357.85 | 355.4 | 41800 |
| 1736357400 | 355.8 | 2.25 | 0.64 | 353 | 398.35 | 350.7 | 110168 |
| 1736271000 | 353.55 | 3.35 | 0.96 | 352.2 | 354 | 351.25 | 169989 |
| 1736184600 | 350.2 | -3 | -0.85 | 351.1 | 356.6 | 350.2 | 218879 |
| 1735925400 | 353.2 | -5.65 | -1.57 | 353.5 | 357.6 | 352.4 | 92132 |
| 1735839000 | 358.85 | -5.55 | -1.52 | 355.7 | 359.55 | 354.4 | 361165 |
| 1735666200 | 364.4 | -7.3 | -1.96 | 364.4 | 364.6 | 364 | 25551 |
| 1735579800 | 371.7 | 1.35 | 0.36 | 370.9 | 371.9 | 369.95 | 474904 |
| 1735320600 | 370.35 | -1.3 | -0.35 | 372.5 | 372.5 | 369.75 | 69860 |
| 1735061400 | 371.65 | 4.95 | 1.35 | 371.1 | 372.3 | 370.65 | 299155 |
| 1734975000 | 366.7 | -0.05 | -0.01 | 366.8 | 367.5 | 365.85 | 41735 |
| 1734715800 | 366.75 | 0.35 | 0.10 | 367.2 | 370.2 | 365.35 | 34291 |
| 1734629400 | 366.4 | 2.45 | 0.67 | 366.9 | 367.35 | 366.2 | 36101 |
| 1734543000 | 363.95 | -0.8 | -0.22 | 364.7 | 365.75 | 363.35 | 204391 |
| 1734456600 | 364.75 | 3.2 | 0.89 | 363.8 | 366 | 361.9 | 43559 |
| 1734370200 | 361.55 | -4.3 | -1.18 | 365.2 | 366.35 | 361.05 | 89302 |
| 1734111000 | 365.85 | -3.8 | -1.03 | 366.5 | 367.6 | 364.9 | 86104 |
| 1734024600 | 369.65 | 1.55 | 0.42 | 371.3 | 373.85 | 363.95 | 76486 |
| 1733938200 | 368.1 | -1.8 | -0.49 | 368.2 | 372 | 367.05 | 174673 |
| 1733851800 | 369.9 | -22 | -5.61 | 368.8 | 372.05 | 367.55 | 194671 |
| 1733765400 | 391.9 | 25.4 | 6.93 | 383.7 | 393.75 | 382.4 | 387475 |
| 1733506200 | 366.5 | 3.9 | 1.08 | 366.9 | 367.4 | 363.45 | 54831 |
| 1733419800 | 362.6 | 1.35 | 0.37 | 362.7 | 364.35 | 358.9 | 356307 |
| 1733333400 | 361.25 | -5.7 | -1.55 | 362.4 | 362.45 | 361.25 | 40258 |
| 1733247000 | 366.95 | 0.3 | 0.08 | 365.7 | 405.3 | 359.65 | 63079 |
| 1733160600 | 366.65 | 1.1 | 0.30 | 365.1 | 367.1 | 365.1 | 51067 |
| 1732901400 | 365.55 | 6.2 | 1.73 | 363 | 366.05 | 362.65 | 446103 |
| 1732815000 | 359.35 | -4.95 | -1.36 | 359.6 | 359.8 | 359.25 | 29910 |
| 1732728600 | 364.3 | 5.65 | 1.58 | 365.9 | 369.25 | 363.8 | 469596 |
| 1732642200 | 358.65 | -0.15 | -0.04 | 359.3 | 359.5 | 357.75 | 198550 |
| 1732555800 | 358.8 | -3.25 | -0.90 | 358.5 | 359.55 | 357.8 | 235699 |
| 1732296600 | 362.05 | -10.05 | -2.70 | 362 | 406.1 | 360.95 | 42739 |
| 1732210200 | 372.1 | 1.9 | 0.51 | 370.5 | 372.85 | 370.5 | 35213 |
| 1732123800 | 370.2 | 1.3 | 0.35 | 369.9 | 371 | 369.6 | 52567 |
| 1732037400 | 368.9 | 0.25 | 0.07 | 369.7 | 370.3 | 368.65 | 92290 |
| 1731951000 | 368.65 | -1.5 | -0.41 | 368.3 | 369.4 | 367.6 | 271104 |
| 1731691800 | 370.15 | -2.5 | -0.67 | 368.9 | 409 | 367.05 | 211086 |
| 1731605400 | 372.65 | -7 | -1.84 | 374.9 | 378.1 | 372.05 | 146213 |
| 1731519000 | 379.65 | 5.25 | 1.40 | 381.4 | 384.8 | 379.05 | 75304 |
| 1731432600 | 374.4 | -3.75 | -0.99 | 376 | 377.25 | 373.7 | 76394 |
| 1731346200 | 378.15 | 8.65 | 2.34 | 380.6 | 380.75 | 377.95 | 112750 |
