Hot Features
프리미엄
Amundi Ndq100 (ANXG)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 20060.5 | 298.5 | 1.51 | 19769 | 20107 | 19769 | 3192 |
| 1737048600 | 19762 | 58 | 0.29 | 19893 | 19904 | 19762 | 9101 |
| 1736962200 | 19704 | 327.5 | 1.69 | 19417 | 19714 | 19417 | 3584 |
| 1736875800 | 19376.5 | 69.5 | 0.36 | 19504 | 19591 | 19376.5 | 2674 |
| 1736789400 | 19307 | -80 | -0.41 | 19376 | 19412 | 19307 | 986 |
| 1736530200 | 19387 | -181.5 | -0.93 | 19562 | 19630 | 19387 | 1491 |
| 1736443800 | 19568.5 | 55 | 0.28 | 19600 | 19600 | 19548 | 1432 |
| 1736357400 | 19513.5 | 18.5 | 0.09 | 19398 | 19548 | 19397 | 7582 |
| 1736271000 | 19495 | -222 | -1.13 | 19487 | 19572.787 | 19417 | 2440 |
| 1736184600 | 19717 | 234.5 | 1.20 | 19570 | 19753 | 19570 | 1973 |
| 1735925400 | 19482.5 | 66.5 | 0.34 | 19435 | 19489.38 | 19435 | 2640 |
| 1735839000 | 19416 | 136 | 0.71 | 19410 | 19426 | 19410 | 2422 |
| 1735666200 | 19280 | 0 | 0.00 | 19280 | 19280 | 19280 | 782 |
| 1735579800 | 19280 | -110 | -0.57 | 19423 | 19436 | 19276 | 1781 |
| 1735320600 | 19390 | -162 | -0.83 | 19753 | 19753 | 19347 | 5967 |
| 1735061400 | 19552 | 96 | 0.49 | 19552 | 19552 | 19552 | 379 |
| 1734975000 | 19456 | 64 | 0.33 | 19400 | 19456 | 19400 | 418 |
| 1734715800 | 19392 | 45.5 | 0.24 | 19154 | 19392 | 18989 | 5623 |
| 1734629400 | 19346.5 | -395 | -2.00 | 19372 | 19372 | 19346.5 | 3256 |
| 1734543000 | 19741.5 | 1.5 | 0.01 | 19741.5 | 19741.5 | 19741.5 | 550 |
| 1734456600 | 19740 | -26 | -0.13 | 19793 | 19806.25 | 19690 | 2578 |
| 1734370200 | 19766 | 204.5 | 1.05 | 19631 | 19776 | 19623 | 10368 |
| 1734111000 | 19561.5 | 110.5 | 0.57 | 19591 | 19601 | 19561.5 | 466 |
| 1734024600 | 19451 | 38.5 | 0.20 | 19451 | 19451 | 19451 | 405 |
| 1733938200 | 19412.5 | 260.5 | 1.36 | 19133 | 19412.5 | 19126 | 410 |
| 1733851800 | 19152 | 34 | 0.18 | 19280 | 19280 | 19152 | 934 |
| 1733765400 | 19118 | -159 | -0.82 | 19278 | 19278 | 19118 | 2083 |
| 1733506200 | 19277 | 96.5 | 0.50 | 19135 | 19277 | 19128 | 1298 |
| 1733419800 | 19180.5 | -4.5 | -0.02 | 19180.5 | 19180.5 | 19180.5 | 1715 |
| 1733333400 | 19185 | 120 | 0.63 | 19180 | 19223 | 19180 | 2074 |
| 1733247000 | 19065 | 46.5 | 0.24 | 19029 | 19065 | 19029 | 4530 |
| 1733160600 | 19018.5 | 258.5 | 1.38 | 18750 | 19060 | 18722 | 1240 |
| 1732901400 | 18760 | 43 | 0.23 | 18681 | 18760 | 18681 | 688 |
| 1732815000 | 18717 | 150 | 0.81 | 18717 | 18717 | 18717 | 390 |
| 1732728600 | 18567 | -387 | -2.04 | 18905 | 18905 | 18567 | 7170 |
| 1732642200 | 18954 | 37.5 | 0.20 | 18873 | 18954 | 18873 | 2422 |
| 1732555800 | 18916.5 | 79 | 0.42 | 18869 | 18916.5 | 18835 | 4415 |
| 1732296600 | 18837.5 | 142 | 0.76 | 18833 | 18872 | 18770 | 18110 |
| 1732210200 | 18695.5 | 246 | 1.33 | 18558 | 18695.5 | 18436 | 14913 |
| 1732123800 | 18449.5 | -43 | -0.23 | 18621 | 18621 | 18385 | 3924 |
| 1732037400 | 18492.5 | -49.5 | -0.27 | 18463 | 18492.5 | 18412 | 1309 |
| 1731951000 | 18542 | 96 | 0.52 | 18483 | 18555 | 18479 | 2320 |
| 1731691800 | 18446 | -366.5 | -1.95 | 18638 | 18638 | 18418 | 5247 |
| 1731605400 | 18812.5 | -25 | -0.13 | 18941 | 18973.49 | 18789.887 | 7796 |
| 1731519000 | 18837.5 | 30.5 | 0.16 | 18872 | 18872 | 18803 | 14193 |
| 1731432600 | 18807 | 150 | 0.80 | 18700 | 18809 | 18693 | 2084 |
| 1731346200 | 18657 | 72 | 0.39 | 18747 | 18752.56 | 18657 | 8848 |
| 1731087000 | 18585 | 139.5 | 0.76 | 18551 | 18585 | 18510 | 11004 |
| 1731000600 | 18445.5 | 193 | 1.06 | 18336 | 18445.5 | 18327 | 4771 |
| 1730914200 | 18252.5 | 595 | 3.37 | 18147 | 18252.5 | 18147 | 4047 |
| 1730827800 | 17657.5 | 34 | 0.19 | 17657.5 | 17657.5 | 17657.5 | 634 |
| 1730741400 | 17623.5 | -41.5 | -0.23 | 17578 | 17626 | 17559 | 2812 |
| 1730482200 | 17665 | 17.5 | 0.10 | 17637 | 17689 | 17603 | 3082 |
| 1730395800 | 17647.5 | -302 | -1.68 | 17704 | 17706 | 17637 | 9223 |
| 1730309400 | 17949.5 | 30 | 0.17 | 18001 | 18073.087 | 17949.5 | 4421 |
| 1730223000 | 17919.5 | 40.5 | 0.23 | 17846 | 17935 | 17846 | 17663 |
| 1730136600 | 17879 | -76.5 | -0.43 | 18010 | 18010 | 17879 | 21083 |
| 1729873800 | 17955.5 | 231 | 1.30 | 17790 | 17963 | 17769 | 9094 |
| 1729787400 | 17724.5 | 1 | 0.01 | 17707 | 17747 | 17707 | 4902 |
| 1729701000 | 17723.5 | -99.5 | -0.56 | 17815 | 17815 | 17723.5 | 3545 |
| 1729614600 | 17823 | 127.5 | 0.72 | 17773 | 17823 | 17773 | 3840 |
| 1729528200 | 17695.5 | -57.5 | -0.32 | 17747 | 17747 | 17690 | 2717 |
