
Lg Cyber In Etf (ASPY)
LSE
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 |
---|---|---|---|---|---|---|---|
1741973400 | 1162.9 | 23.6 | 2.07 | 1162.9 | 1162.9 | 1162.9 | 1 |
1741887000 | 1139.3 | -30 | -2.57 | 1139.3 | 1139.3 | 1139.3 | 146 |
1741800600 | 1169.3 | 13 | 1.12 | 1169.3 | 1169.3 | 1169.3 | 95 |
1741714200 | 1156.3 | -8 | -0.69 | 1148.8 | 1179.3 | 1141 | 436 |
1741627800 | 1164.3 | -19 | -1.61 | 1173 | 1175.3 | 1144.9 | 3636 |
1741368600 | 1183.3 | -46.5 | -3.78 | 1183.3 | 1183.3 | 1183.3 | 391 |
1741282200 | 1229.8 | 9.1 | 0.75 | 1228.2 | 1250.7 | 1204.7 | 3848 |
1741195800 | 1220.7 | 2.3 | 0.19 | 1225.6 | 1245.3 | 1209.1 | 2312 |
1741109400 | 1218.4 | -38.4 | -3.06 | 1214.6 | 1236.6 | 1202.3 | 5440 |
1741023000 | 1256.8 | -2.9 | -0.23 | 1256.8 | 1256.8 | 1256.8 | 661 |
1740763800 | 1259.7 | -31 | -2.40 | 1259.7 | 1259.7 | 1259.7 | 130 |
1740677400 | 1290.7 | -10.1 | -0.78 | 1302.6 | 1322.3 | 1271 | 250 |
1740591000 | 1300.8 | 17 | 1.32 | 1306 | 1306 | 1300.8 | 203 |
1740504600 | 1283.8 | -32.2 | -2.45 | 1318.8 | 1327.2 | 1266.7 | 42 |
1740418200 | 1316 | -41 | -3.02 | 1316 | 1316 | 1316 | 566 |
1740159000 | 1357 | -4.8 | -0.35 | 1357 | 1357 | 1357 | 55 |
1740072600 | 1361.8 | -32.9 | -2.36 | 1361.8 | 1361.8 | 1361.8 | 31 |
1739986200 | 1394.7 | -1.9 | -0.14 | 1394.7 | 1394.7 | 1394.7 | 2 |
1739899800 | 1396.6 | -16.6 | -1.17 | 1394.8 | 1402.9 | 1390.1 | 833 |
1739813400 | 1413.2 | 6.9 | 0.49 | 1413.2 | 1413.2 | 1413.2 | 249 |
1739554200 | 1406.3 | 6.1 | 0.44 | 1405.6 | 1427.9 | 1382 | 56 |
1739467800 | 1400.2 | -6.3 | -0.45 | 1400.2 | 1400.2 | 1400.2 | 649 |
1739381400 | 1406.5 | -19 | -1.33 | 1406.5 | 1406.5 | 1406.5 | 728 |
1739295000 | 1425.5 | -14 | -0.97 | 1446 | 1447.6 | 1409.8 | 355 |
1739208600 | 1439.5 | 17.5 | 1.23 | 1439.5 | 1439.5 | 1439.5 | 88 |
1738949400 | 1422 | 21.3 | 1.52 | 1422 | 1422 | 1422 | 2613 |
1738863000 | 1400.7 | 21.6 | 1.57 | 1400.7 | 1400.7 | 1400.7 | 2590 |
1738776600 | 1379.1 | -0.2 | -0.01 | 1373 | 1392.2 | 1346.4 | 100 |
1738690200 | 1379.3 | 19.9 | 1.46 | 1369.2 | 1397.2 | 1346 | 141 |
1738603800 | 1359.4 | -25.6 | -1.85 | 1340.6 | 1364.5 | 1313.7 | 6889 |
1738344600 | 1385 | 19.7 | 1.44 | 1385 | 1385 | 1385 | 50 |
1738258200 | 1365.3 | 14.9 | 1.10 | 1365.3 | 1365.3 | 1365.3 | 334 |
1738171800 | 1350.4 | 12.9 | 0.96 | 1348.8 | 1356.8 | 1348.1 | 967 |
1738085400 | 1337.5 | 10.5 | 0.79 | 1332.6 | 1358.3 | 1300.4 | 5367 |
1737999000 | 1327 | -52.8 | -3.83 | 1349 | 1349 | 1324.6 | 3434 |
1737739800 | 1379.8 | 14.7 | 1.08 | 1379.8 | 1379.8 | 1379.8 | 103 |
1737653400 | 1365.1 | -4.3 | -0.31 | 1365.1 | 1365.1 | 1365.1 | 8 |
1737567000 | 1369.4 | 11.3 | 0.83 | 1370.8 | 1381.2 | 1365.4 | 15 |
1737480600 | 1358.1 | 19 | 1.42 | 1347.2 | 1373.7 | 1334.9 | 3546 |
1737394200 | 1339.1 | -10.2 | -0.76 | 1337.6 | 1360.7 | 1310.3 | 1582 |
1737135000 | 1349.3 | 16.5 | 1.24 | 1349.3 | 1349.3 | 1349.3 | 77 |
1737048600 | 1332.8 | 24.8 | 1.90 | 1332.8 | 1332.8 | 1332.8 | 2272 |
1736962200 | 1308 | 53.9 | 4.30 | 1308 | 1308 | 1308 | 1591 |
1736875800 | 1254.1 | 9.2 | 0.74 | 1249.4 | 1286.2 | 1249.4 | 312 |
1736789400 | 1244.9 | -30.8 | -2.41 | 1244.9 | 1244.9 | 1244.9 | 16 |
1736530200 | 1275.7 | -14.5 | -1.12 | 1276.2 | 1297.2 | 1257.1 | 221 |
1736443800 | 1290.2 | 35.1 | 2.80 | 1297.6 | 1307.2 | 1268.6 | 977 |
1736357400 | 1255.1 | -107.7 | -7.90 | 1255.1 | 1255.1 | 1255.1 | 4117 |
1736271000 | 1362.8 | 1.3 | 0.10 | 1362.8 | 1362.8 | 1362.8 | 2902 |
1736184600 | 1361.5 | 25.6 | 1.92 | 1353.6 | 1380.1 | 1338.3 | 3758 |
1735925400 | 1335.9 | 14.8 | 1.12 | 1335.9 | 1335.9 | 1335.9 | 26 |
1735839000 | 1321.1 | 19.3 | 1.48 | 1303.4 | 1339.6 | 1292.9 | 50 |
1735666200 | 1301.8 | 0 | 0.00 | 1301.8 | 1301.8 | 1301.8 | 37 |
1735579800 | 1301.8 | -23.2 | -1.75 | 1290.4 | 1312.3 | 1290.4 | 1133 |
1735320600 | 1325 | 7.6 | 0.58 | 1312.2 | 1325.6 | 1311.8 | 4574 |
1735061400 | 1317.4 | -2.1 | -0.16 | 1327 | 1327 | 1317.4 | 392 |
1734975000 | 1319.5 | -6.6 | -0.50 | 1330.2 | 1332.4 | 1306.4 | 146 |
1734715800 | 1326.1 | 34.4 | 2.66 | 1270.6 | 1329.6 | 1259 | 148 |
1734629400 | 1291.7 | -39.5 | -2.97 | 1291.2 | 1314.6 | 1275.1 | 5072 |
1734543000 | 1331.2 | -1.3 | -0.10 | 1341 | 1349.2 | 1321.8 | 255 |
1734456600 | 1332.5 | 24.3 | 1.86 | 1343.8 | 1350.4 | 1321.2 | 1123 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관