Hot Features
프리미엄
Lg Ai Etf (AIAG)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1743.5 | -42.7 | -2.39 | 1746.8 | 1757.1 | 1719.2 | 65683 |
| 1740677400 | 1786.2 | -26.2 | -1.45 | 1809.4 | 1831.8 | 1761.3 | 60250 |
| 1740591000 | 1812.4 | 55.2 | 3.14 | 1785.6 | 1826.4 | 1780 | 49847 |
| 1740504600 | 1757.2 | -61.4 | -3.38 | 1808.6 | 1816.2 | 1753.1 | 63944 |
| 1740418200 | 1818.6 | -63.3 | -3.36 | 1853 | 1868.6 | 1794.1 | 41638 |
| 1740159000 | 1881.9 | -1.5 | -0.08 | 1896.4 | 1925 | 1875.7 | 37088 |
| 1740072600 | 1883.4 | -43.6 | -2.26 | 1915.8 | 1943.7 | 1878.5 | 33458 |
| 1739986200 | 1927 | 4.2 | 0.22 | 1928.8 | 1958.9 | 1907 | 28417 |
| 1739899800 | 1922.8 | -7.7 | -0.40 | 1934.4 | 1956.3 | 1913.3 | 69049 |
| 1739813400 | 1930.5 | 14.7 | 0.77 | 1933.8 | 1939.5 | 1922.5 | 38528 |
| 1739554200 | 1915.8 | 2.8 | 0.15 | 1923.2 | 1938.8 | 1901.4 | 45270 |
| 1739467800 | 1913 | 13.7 | 0.72 | 1908.8 | 1927.7 | 1894.5 | 29267 |
| 1739381400 | 1899.3 | -25.1 | -1.30 | 1910.2 | 1937.9 | 1872.1 | 43879 |
| 1739295000 | 1924.4 | -8.6 | -0.44 | 1929.6 | 1941.9 | 1913.9 | 58726 |
| 1739208600 | 1933 | 21 | 1.10 | 1922.4 | 1949.1 | 1917.9 | 48260 |
| 1738949400 | 1912 | 1.4 | 0.07 | 1919.6 | 1938.8 | 1905.7 | 80003 |
| 1738863000 | 1910.6 | 22.1 | 1.17 | 1922 | 1947.2 | 1908.6 | 39623 |
| 1738776600 | 1888.5 | -1.3 | -0.07 | 1869 | 1904.1 | 1863.9 | 66555 |
| 1738690200 | 1889.8 | 24.3 | 1.30 | 1871.8 | 1914.1 | 1864 | 47594 |
| 1738603800 | 1865.5 | -45.9 | -2.40 | 1854.8 | 1868.7 | 1830.1 | 100649 |
| 1738344600 | 1911.4 | 45.4 | 2.43 | 1895.4 | 1917.5 | 1887 | 48884 |
| 1738258200 | 1866 | 13.6 | 0.73 | 1862.2 | 1889.6 | 1834.4 | 46622 |
| 1738171800 | 1852.4 | 6.2 | 0.34 | 1866.8 | 1882.6 | 1846.8 | 99653 |
| 1738085400 | 1846.2 | 34 | 1.88 | 1815.4 | 1856.9 | 1805.4 | 101274 |
| 1737999000 | 1812.2 | -53.5 | -2.87 | 1808 | 1830.6 | 1737.4 | 191482 |
| 1737739800 | 1865.7 | -1.2 | -0.06 | 1871.8 | 1891 | 1858.5 | 49330 |
| 1737653400 | 1866.9 | -14.9 | -0.79 | 1872.6 | 1872.9 | 1854 | 44775 |
| 1737567000 | 1881.8 | 31.8 | 1.72 | 1873.4 | 1884.2 | 1863.7 | 151740 |
| 1737480600 | 1850 | 11.8 | 0.64 | 1843.2 | 1863.5 | 1836.8 | 37314 |
| 1737394200 | 1838.2 | -0.8 | -0.04 | 1839 | 1843.9 | 1796.6 | 43869 |
| 1737135000 | 1839 | 15.8 | 0.87 | 1830.8 | 1880.1 | 1820.9 | 37548 |
| 1737048600 | 1823.2 | 27.6 | 1.54 | 1814.8 | 1838.7 | 1801.6 | 113355 |
| 1736962200 | 1795.6 | 31.6 | 1.79 | 1767 | 1804.8 | 1762.5 | 134966 |
| 1736875800 | 1764 | 17 | 0.97 | 1762.4 | 1812.5 | 1761.3 | 137143 |
| 1736789400 | 1747 | -19.4 | -1.10 | 1770 | 1770 | 1733.8 | 104484 |
| 1736530200 | 1766.4 | -23.6 | -1.32 | 1783.2 | 1795.1 | 1728.6 | 34717 |
| 1736443800 | 1790 | 13 | 0.73 | 1790 | 1808.5 | 1764.1 | 28246 |
| 1736357400 | 1777 | -5.4 | -0.30 | 1764 | 1802.4 | 1759.6 | 45670 |
| 1736271000 | 1782.4 | -16.9 | -0.94 | 1783.2 | 1800.1 | 1762.5 | 92677 |
| 1736184600 | 1799.3 | 35.2 | 2.00 | 1777.8 | 1810.4 | 1776.2 | 79436 |
| 1735925400 | 1764.1 | 9.2 | 0.52 | 1748.8 | 1766.8 | 1743.8 | 45379 |
| 1735839000 | 1754.9 | 21 | 1.21 | 1734.6 | 1764.8 | 1724.9 | 22149 |
| 1735666200 | 1733.9 | 10.6 | 0.62 | 1732.8 | 1735.7 | 1729.6 | 10459 |
| 1735579800 | 1723.3 | -11.9 | -0.69 | 1736.4 | 1747 | 1700 | 31265 |
| 1735320600 | 1735.2 | -17 | -0.97 | 1759.6 | 1778.3 | 1725.6 | 23110 |
| 1735061400 | 1752.2 | 6.2 | 0.36 | 1756.6 | 1756.6 | 1748.7 | 8340 |
| 1734975000 | 1746 | 0.6 | 0.03 | 1776.6 | 1776.6 | 1736 | 24483 |
| 1734715800 | 1745.4 | 16.9 | 0.98 | 1716 | 1750.3 | 1683 | 31036 |
| 1734629400 | 1728.5 | -60.7 | -3.39 | 1726.8 | 1755.5 | 1712.9 | 17539 |
| 1734543000 | 1789.2 | 2.9 | 0.16 | 1790.6 | 1805.3 | 1775.8 | 20430 |
| 1734456600 | 1786.3 | 4.4 | 0.25 | 1784.4 | 1807.5 | 1775.5 | 37082 |
| 1734370200 | 1781.9 | 7.5 | 0.42 | 1773.6 | 1788.6 | 1758.1 | 44466 |
| 1734111000 | 1774.4 | -13.2 | -0.74 | 1798.2 | 1811.3 | 1768.3 | 21620 |
| 1734024600 | 1787.6 | 7.6 | 0.43 | 1778.6 | 1796.5 | 1763.6 | 35279 |
| 1733938200 | 1780 | 8.1 | 0.46 | 1757.6 | 1785.8 | 1747.5 | 9895 |
| 1733851800 | 1771.9 | -16.4 | -0.92 | 1788.8 | 1794.7 | 1765.4 | 19625 |
| 1733765400 | 1788.3 | -16.7 | -0.93 | 1815.2 | 1816.7 | 1779.3 | 26326 |
| 1733506200 | 1805 | 15.6 | 0.87 | 1782.2 | 1821.3 | 1763.4 | 48823 |
| 1733419800 | 1789.4 | -13 | -0.72 | 1828.4 | 1828.4 | 1786.3 | 36984 |
| 1733333400 | 1802.4 | 36.8 | 2.08 | 1787.4 | 1821.7 | 1786.9 | 45422 |
| 1733247000 | 1765.6 | -3.6 | -0.20 | 1769 | 1779 | 1739.1 | 25586 |
| 1733160600 | 1769.2 | 19.6 | 1.12 | 1747.4 | 1789.5 | 1745.6 | 25101 |
