Hot Features
프리미엄
Ossiam Etf Esgd (5HED)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 128.15 | 1.54 | 1.22 | 128.15 | 128.15 | 128.15 | 175 |
| 1732210200 | 126.61 | 1.76 | 1.41 | 126.61 | 126.61 | 126.61 | 0 |
| 1732123800 | 124.85 | -0.62 | -0.49 | 124.85 | 124.85 | 124.85 | 500 |
| 1732037400 | 125.47 | -0.14 | -0.11 | 124.72 | 125.48 | 124.72 | 25 |
| 1731951000 | 125.61 | 0.63 | 0.50 | 125.61 | 125.61 | 125.61 | 105 |
| 1731691800 | 124.98 | -1.29 | -1.02 | 124.98 | 124.98 | 124.98 | 0 |
| 1731605400 | 126.27 | 0.27 | 0.21 | 125.8 | 127.67 | 124.48 | 306 |
| 1731519000 | 126 | 0.06 | 0.05 | 126 | 126 | 126 | 0 |
| 1731432600 | 125.94 | -0.94 | -0.74 | 126.42 | 128.03 | 124.73 | 60 |
| 1731346200 | 126.88 | 1.13 | 0.90 | 126.5 | 126.9 | 126.35 | 1432 |
| 1731087000 | 125.75 | 0.81 | 0.65 | 124.72 | 126.48 | 123.39 | 305 |
| 1731000600 | 124.94 | -0.92 | -0.73 | 124.6 | 126.32 | 122.75 | 1944 |
| 1730914200 | 125.86 | 2.34 | 1.89 | 126.92 | 128.08 | 125.34 | 1253 |
| 1730827800 | 123.52 | 0.76 | 0.62 | 123.52 | 123.52 | 123.52 | 0 |
| 1730741400 | 122.76 | -0.13 | -0.11 | 122.76 | 122.76 | 122.76 | 0 |
| 1730482200 | 122.89 | -0.14 | -0.11 | 122.32 | 124.56 | 122.06 | 397 |
| 1730395800 | 123.03 | -0.72 | -0.58 | 123.14 | 125.18 | 122.64 | 928 |
| 1730309400 | 123.75 | 0.43 | 0.35 | 122.98 | 124.6 | 121.1 | 4280 |
| 1730223000 | 123.32 | -0.31 | -0.25 | 123.52 | 123.52 | 123.25 | 579 |
| 1730136600 | 123.63 | 0.62 | 0.50 | 123.24 | 124.04 | 122.72 | 91 |
| 1729873800 | 123.01 | 0.33 | 0.27 | 123.02 | 125.06 | 121.95 | 1247 |
| 1729787400 | 122.68 | 0.55 | 0.45 | 122.68 | 122.68 | 122.68 | 0 |
| 1729701000 | 122.13 | -0.24 | -0.20 | 122.56 | 124.05 | 120.47 | 294 |
| 1729614600 | 122.37 | -0.89 | -0.72 | 122.37 | 122.37 | 122.37 | 20 |
| 1729528200 | 123.26 | -1.01 | -0.81 | 123.26 | 123.26 | 123.26 | 0 |
| 1729269000 | 124.27 | 0.47 | 0.38 | 124.27 | 124.27 | 124.27 | 0 |
| 1729182600 | 123.8 | 0.32 | 0.26 | 123.8 | 123.8 | 123.8 | 7182 |
| 1729096200 | 123.48 | -0.35 | -0.28 | 120.34 | 124.84 | 120.34 | 7222 |
| 1729009800 | 123.83 | 1.61 | 1.32 | 122.94 | 124.41 | 120.97 | 2112 |
| 1728923400 | 122.22 | 0.22 | 0.18 | 122.22 | 122.22 | 122.22 | 0 |
| 1728664200 | 122 | 0.6 | 0.49 | 122 | 122 | 122 | 0 |
| 1728577800 | 121.4 | -0.39 | -0.32 | 121.36 | 121.51 | 121.28 | 278 |
| 1728491400 | 121.79 | 0.65 | 0.54 | 121.14 | 122.85 | 120.36 | 278 |
| 1728405000 | 121.14 | 0.47 | 0.39 | 121.14 | 121.14 | 121.14 | 0 |
| 1728318600 | 120.67 | 0.12 | 0.10 | 120.67 | 120.67 | 120.67 | 0 |
| 1728059400 | 120.55 | -0.07 | -0.06 | 120.55 | 120.55 | 120.55 | 0 |
| 1727973000 | 120.62 | -1.25 | -1.03 | 120.62 | 120.62 | 120.62 | 0 |
| 1727886600 | 121.87 | -0.06 | -0.05 | 121.78 | 122.2 | 121.3 | 369 |
| 1727800200 | 121.93 | -0.41 | -0.34 | 122.68 | 122.9 | 121.55 | 215 |
| 1727713800 | 122.34 | -1.2 | -0.97 | 122.92 | 123.04 | 122.34 | 27 |
| 1727454600 | 123.54 | 1.49 | 1.22 | 122.98 | 123.54 | 122.64 | 1253 |
| 1727368200 | 122.05 | 0.59 | 0.49 | 121.54 | 123.2 | 121.16 | 484 |
| 1727281800 | 121.46 | -0.53 | -0.43 | 121.46 | 121.46 | 121.46 | 36 |
| 1727195400 | 121.99 | 0.31 | 0.25 | 121.99 | 121.99 | 121.99 | 0 |
| 1727109000 | 121.68 | 1.3 | 1.08 | 121.68 | 121.68 | 121.68 | 0 |
| 1726849800 | 120.38 | -0.74 | -0.61 | 120.38 | 120.38 | 120.38 | 0 |
| 1726763400 | 121.12 | 0.36 | 0.30 | 121.3 | 123.24 | 120.31 | 21751 |
| 1726677000 | 120.76 | -0.89 | -0.73 | 120.76 | 120.76 | 120.76 | 90 |
| 1726590600 | 121.65 | 0.97 | 0.80 | 121.65 | 121.65 | 121.65 | 0 |
| 1726504200 | 120.68 | 0.41 | 0.34 | 120.68 | 120.68 | 120.68 | 92 |
| 1726245000 | 120.27 | 1.65 | 1.39 | 119.84 | 121.29 | 118.21 | 894 |
| 1726158600 | 118.62 | 1.29 | 1.10 | 118.62 | 118.62 | 118.62 | 0 |
| 1726072200 | 117.33 | -1.87 | -1.57 | 118.86 | 120.96 | 116.85 | 537 |
| 1725985800 | 119.2 | -0.23 | -0.19 | 119.48 | 121.08 | 118.08 | 362 |
| 1725899400 | 119.43 | 0.53 | 0.45 | 119.43 | 119.43 | 119.43 | 0 |
| 1725640200 | 118.9 | -0.39 | -0.33 | 118.9 | 118.9 | 118.9 | 0 |
| 1725553800 | 119.29 | -1.15 | -0.95 | 119.29 | 119.29 | 119.29 | 0 |
| 1725467400 | 120.44 | -0.76 | -0.63 | 120.44 | 120.44 | 120.44 | 0 |
| 1725381000 | 121.2 | -0.63 | -0.52 | 121.92 | 123.31 | 119.78 | 502 |
| 1725294600 | 121.83 | 0.95 | 0.79 | 121.84 | 121.96 | 121.68 | 178 |
| 1725035400 | 120.88 | -0.56 | -0.46 | 121.26 | 123.27 | 119.43 | 103 |
| 1724949000 | 121.44 | 0.54 | 0.45 | 121.2 | 121.7 | 119.56 | 6135 |
| 1724862600 | 120.9 | 0.13 | 0.11 | 120.92 | 122.36 | 120.05 | 156 |
| 1724776200 | 120.77 | 0.17 | 0.14 | 120.77 | 120.77 | 120.77 | 0 |
| 1724430600 | 120.6 | 1.41 | 1.18 | 120.6 | 120.6 | 120.6 | 0 |
