Hot Features
프리미엄
Ivz 2030 Usd A (BS0A)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5.126 | 0.03 | 0.51 | 5.138 | 5.138 | 5.116 | 4000 |
| 1732642200 | 5.1 | -0.02 | -0.29 | 5.1 | 5.1 | 5.1 | 0 |
| 1732555800 | 5.115 | 0.03 | 0.58 | 5.108 | 5.131 | 5.0904999 | 142228 |
| 1732296600 | 5.0855 | -0.01 | -0.14 | 5.0855 | 5.0855 | 5.0855 | 0 |
| 1732210200 | 5.0925 | 0 | 0.01 | 5.0925 | 5.0925 | 5.0925 | 0 |
| 1732123800 | 5.092 | -0 | -0.07 | 5.093 | 5.1035 | 5.0735 | 21500 |
| 1732037400 | 5.0955 | 0.02 | 0.31 | 5.0955 | 5.0955 | 5.0955 | 0 |
| 1731951000 | 5.08 | 0.01 | 0.17 | 5.09 | 5.0904999 | 5.0615 | 13187 |
| 1731691800 | 5.0715 | -0.02 | -0.34 | 5.0599999 | 5.0805 | 5.053 | 1086 |
| 1731605400 | 5.089 | 0 | 0.04 | 5.075 | 5.098 | 5.0599999 | 2180 |
| 1731519000 | 5.087 | -0.01 | -0.14 | 5.087 | 5.0965 | 5.073 | 3288 |
| 1731432600 | 5.094 | -0 | -0.06 | 5.087 | 5.1064999 | 5.078 | 47190 |
| 1731346200 | 5.097 | -0.02 | -0.40 | 5.116 | 5.1205 | 5.089 | 88777 |
| 1731087000 | 5.1175 | 0.01 | 0.20 | 5.1175 | 5.1175 | 5.1175 | 0 |
| 1731000600 | 5.1075 | 0.04 | 0.78 | 5.088 | 5.1195 | 5.069 | 7770 |
| 1730914200 | 5.0679999 | -0.02 | -0.35 | 5.078 | 5.1185 | 5.05 | 510880 |
| 1730827800 | 5.086 | -0.02 | -0.29 | 5.1 | 5.106 | 5.0759999 | 5500 |
| 1730741400 | 5.101 | 0.02 | 0.41 | 5.097 | 5.1245 | 5.081 | 3372 |
| 1730482200 | 5.08 | -0.01 | -0.16 | 5.08 | 5.08 | 5.08 | 0 |
| 1730395800 | 5.088 | -0.02 | -0.29 | 5.094 | 5.106 | 5.0664999 | 18500 |
| 1730309400 | 5.103 | 0.01 | 0.22 | 5.103 | 5.103 | 5.103 | 0 |
| 1730223000 | 5.092 | -0.01 | -0.19 | 5.089 | 5.121 | 5.0715 | 25700 |
| 1730136600 | 5.1015 | -0.02 | -0.44 | 5.1015 | 5.1015 | 5.1015 | 58403 |
| 1729873800 | 5.124 | 0 | 0.03 | 5.124 | 5.124 | 5.124 | 0 |
| 1729787400 | 5.1224999 | 0.02 | 0.32 | 5.117 | 5.1405 | 5.093 | 2224 |
| 1729701000 | 5.106 | -0.01 | -0.18 | 5.106 | 5.106 | 5.106 | 0 |
| 1729614600 | 5.115 | -0.01 | -0.20 | 5.115 | 5.115 | 5.115 | 0 |
| 1729528200 | 5.1255 | -0.03 | -0.55 | 5.1255 | 5.1255 | 5.1255 | 0 |
| 1729269000 | 5.154 | 0 | 0.08 | 5.154 | 5.154 | 5.154 | 0 |
| 1729182600 | 5.15 | -0.02 | -0.29 | 5.15 | 5.15 | 5.15 | 0 |
| 1729096200 | 5.165 | 0.01 | 0.23 | 5.165 | 5.165 | 5.165 | 0 |
| 1729009800 | 5.1529999 | 0.01 | 0.19 | 5.1529999 | 5.1529999 | 5.1529999 | 0 |
| 1728923400 | 5.143 | -0.01 | -0.10 | 5.143 | 5.143 | 5.143 | 0 |
| 1728664200 | 5.148 | -0 | -0.01 | 5.148 | 5.148 | 5.148 | 0 |
| 1728577800 | 5.1485 | -0.01 | -0.11 | 5.1485 | 5.1485 | 5.1485 | 0 |
| 1728491400 | 5.154 | 0.01 | 0.14 | 5.1529999 | 5.164 | 5.1325 | 22385 |
| 1728405000 | 5.147 | 0 | 0.00 | 5.151 | 5.1595 | 5.135 | 4200 |
| 1728318600 | 5.147 | -0.01 | -0.19 | 5.147 | 5.147 | 5.147 | 0 |
| 1728059400 | 5.157 | -0.04 | -0.82 | 5.1929999 | 5.2095 | 5.149 | 1952 |
| 1727973000 | 5.1994999 | -0.01 | -0.12 | 5.1994999 | 5.1994999 | 5.1994999 | 0 |
| 1727886600 | 5.206 | -0.01 | -0.20 | 5.219 | 5.2255 | 5.1905 | 22987 |
| 1727800200 | 5.2165 | 0.01 | 0.19 | 5.217 | 5.237 | 5.202 | 6000 |
| 1727713800 | 5.2065 | -0.01 | -0.16 | 5.209 | 5.231 | 5.1945 | 2250 |
| 1727454600 | 5.215 | 0.01 | 0.21 | 5.215 | 5.215 | 5.215 | 0 |
| 1727368200 | 5.204 | -0.01 | -0.15 | 5.217 | 5.2325 | 5.1914999 | 13000 |
| 1727281800 | 5.212 | -0.01 | -0.10 | 5.233 | 5.233 | 5.1985 | 52700 |
| 1727195400 | 5.217 | 0.01 | 0.21 | 5.209 | 5.2275 | 5.184 | 5500 |
| 1727109000 | 5.206 | 0 | 0.07 | 5.222 | 5.2394999 | 5.192 | 8000 |
| 1726849800 | 5.2025 | -0.01 | -0.23 | 5.2025 | 5.2025 | 5.2025 | 0 |
| 1726763400 | 5.2145 | 0.01 | 0.22 | 5.2145 | 5.2145 | 5.2145 | 0 |
| 1726677000 | 5.203 | -0.01 | -0.14 | 5.267 | 5.267 | 5.192 | 30692 |
| 1726590600 | 5.2105 | -0.01 | -0.14 | 5.224 | 5.238 | 5.1955 | 6000 |
| 1726504200 | 5.218 | 0.01 | 0.23 | 5.212 | 5.239 | 5.198 | 16875 |
| 1726245000 | 5.206 | 0.01 | 0.26 | 5.212 | 5.2195 | 5.191 | 4504 |
| 1726158600 | 5.1925 | -0.01 | -0.20 | 5.211 | 5.2195 | 5.183 | 1419 |
| 1726072200 | 5.203 | 0 | 0.10 | 5.203 | 5.203 | 5.203 | 0 |
| 1725985800 | 5.198 | -0 | -0.02 | 5.2 | 5.215 | 5.1835 | 5620 |
| 1725899400 | 5.199 | -0.01 | -0.17 | 5.189 | 5.2095 | 5.1835 | 3384 |
| 1725640200 | 5.208 | 0.03 | 0.59 | 5.208 | 5.208 | 5.208 | 0 |
| 1725553800 | 5.1775 | 0 | 0.09 | 5.1775 | 5.1775 | 5.1775 | 0 |
| 1725467400 | 5.173 | 0.02 | 0.34 | 5.151 | 5.1845 | 5.1369999 | 5670 |
| 1725381000 | 5.1555 | 0.01 | 0.29 | 5.146 | 5.1785 | 5.132 | 560373 |
| 1725294600 | 5.1405 | -0.01 | -0.13 | 5.1405 | 5.1405 | 5.1405 | 0 |
| 1725035400 | 5.147 | 0 | 0.01 | 5.147 | 5.147 | 5.147 | 0 |
| 1724949000 | 5.1465 | -0.01 | -0.28 | 5.164 | 5.174 | 5.1304999 | 708 |
| 1724862600 | 5.1609999 | 0.01 | 0.16 | 5.162 | 5.1685 | 5.1475 | 20035 |
