Hot Features
프리미엄
Ivz 2028 Usd A (BS8A)
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 |
|---|---|---|---|---|---|---|---|
| 1729182600 | 5.391 | -0.01 | -0.17 | 5.401 | 5.415 | 5.3775 | 6856 |
| 1729096200 | 5.4 | 0.01 | 0.19 | 5.393 | 5.4269999 | 5.373 | 1064 |
| 1729009800 | 5.3895 | 0 | 0.08 | 5.384 | 5.404 | 5.3595 | 2134 |
| 1728923400 | 5.385 | 0 | 0.00 | 5.385 | 5.385 | 5.385 | 0 |
| 1728664200 | 5.385 | -0 | -0.05 | 5.386 | 5.405 | 5.3705 | 1069 |
| 1728577800 | 5.3875 | 0 | 0.04 | 5.3875 | 5.3875 | 5.3875 | 0 |
| 1728491400 | 5.3855 | 0 | 0.06 | 5.412 | 5.4135 | 5.3705 | 18500 |
| 1728405000 | 5.3825 | 0 | 0.02 | 5.384 | 5.399 | 5.3675 | 11100 |
| 1728318600 | 5.3815 | -0 | -0.05 | 5.3815 | 5.3815 | 5.3815 | 0 |
| 1728059400 | 5.384 | -0.04 | -0.71 | 5.413 | 5.413 | 5.3804999 | 1438 |
| 1727973000 | 5.4225 | -0.02 | -0.32 | 5.4225 | 5.4225 | 5.4225 | 0 |
| 1727886600 | 5.44 | 0.01 | 0.17 | 5.433 | 5.4565 | 5.412 | 4288 |
| 1727800200 | 5.4305 | 0.01 | 0.12 | 5.432 | 5.452 | 5.4045 | 5700 |
| 1727713800 | 5.424 | -0 | -0.03 | 5.426 | 5.4494999 | 5.4025 | 3243 |
| 1727454600 | 5.4255 | 0.01 | 0.13 | 5.4255 | 5.4255 | 5.4255 | 0 |
| 1727368200 | 5.4185 | -0.01 | -0.09 | 5.426 | 5.467 | 5.4005 | 13578 |
| 1727281800 | 5.4235 | -0.02 | -0.29 | 5.436 | 5.4535 | 5.4025 | 34784 |
| 1727195400 | 5.4395 | 0.01 | 0.12 | 5.4395 | 5.4395 | 5.4395 | 0 |
| 1727109000 | 5.433 | 0.02 | 0.30 | 5.433 | 5.469 | 5.407 | 14182 |
| 1726849800 | 5.4165 | -0.01 | -0.19 | 5.4165 | 5.4165 | 5.4165 | 0 |
| 1726763400 | 5.4269999 | 0.01 | 0.15 | 5.4269999 | 5.4269999 | 5.4269999 | 0 |
| 1726677000 | 5.4189999 | -0 | -0.07 | 5.4189999 | 5.4189999 | 5.4189999 | 0 |
| 1726590600 | 5.423 | -0.01 | -0.10 | 5.44 | 5.4625 | 5.404 | 17500 |
| 1726504200 | 5.4285 | 0 | 0.09 | 5.4285 | 5.4285 | 5.4285 | 0 |
| 1726245000 | 5.4235 | 0.01 | 0.22 | 5.423 | 5.4485 | 5.402 | 21804 |
| 1726158600 | 5.4115 | -0.01 | -0.15 | 5.409 | 5.431 | 5.4 | 2152 |
| 1726072200 | 5.4195 | 0 | 0.08 | 5.404 | 5.434 | 5.399 | 5000 |
| 1725985800 | 5.415 | 0.01 | 0.12 | 5.417 | 5.4305 | 5.401 | 4000 |
| 1725899400 | 5.4085 | -0.01 | -0.11 | 5.4085 | 5.4085 | 5.4085 | 0 |
| 1725640200 | 5.4145 | 0.02 | 0.38 | 5.408 | 5.43 | 5.3945 | 2178 |
| 1725553800 | 5.394 | 0 | 0.09 | 5.394 | 5.394 | 5.394 | 0 |
| 1725467400 | 5.389 | 0.01 | 0.24 | 5.389 | 5.389 | 5.389 | 0 |
| 1725381000 | 5.376 | 0.01 | 0.14 | 5.375 | 5.3935 | 5.353 | 5455 |
| 1725294600 | 5.3685 | -0 | -0.08 | 5.3685 | 5.3685 | 5.3685 | 0 |
| 1725035400 | 5.373 | 0.01 | 0.12 | 5.373 | 5.373 | 5.373 | 0 |
| 1724949000 | 5.3665 | -0.01 | -0.15 | 5.3665 | 5.3665 | 5.3665 | 0 |
| 1724862600 | 5.3745 | 0 | 0.09 | 5.3745 | 5.3745 | 5.3745 | 0 |
| 1724776200 | 5.3695 | 0 | 0.00 | 5.4 | 5.4155 | 5.355 | 41348 |
| 1724430600 | 5.3695 | 0.02 | 0.35 | 5.372 | 5.4035 | 5.3555 | 6582 |
| 1724344200 | 5.351 | -0.01 | -0.20 | 5.351 | 5.351 | 5.351 | 0 |
| 1724257800 | 5.3615 | 0.01 | 0.21 | 5.3615 | 5.3615 | 5.3615 | 0 |
| 1724171400 | 5.35 | 0.01 | 0.13 | 5.355 | 5.377 | 5.3265 | 1096 |
| 1724085000 | 5.343 | 0.01 | 0.19 | 5.344 | 5.3675 | 5.3275 | 8000 |
| 1723825800 | 5.333 | -0 | -0.02 | 5.337 | 5.3545 | 5.313 | 27185 |
| 1723739400 | 5.334 | -0.02 | -0.31 | 5.334 | 5.334 | 5.334 | 0 |
| 1723653000 | 5.3505 | 0.01 | 0.20 | 5.3505 | 5.3505 | 5.3505 | 0 |
| 1723566600 | 5.34 | 0.02 | 0.38 | 5.336 | 5.3635 | 5.3225 | 6498 |
| 1723480200 | 5.32 | 0.01 | 0.10 | 5.32 | 5.32 | 5.32 | 38000 |
| 1723221000 | 5.3145 | 0 | 0.05 | 5.314 | 5.3275 | 5.297 | 1084 |
| 1723134600 | 5.312 | 0 | 0.02 | 5.308 | 5.3225 | 5.2995 | 1084 |
| 1723048200 | 5.311 | -0.01 | -0.22 | 5.319 | 5.3324999 | 5.3019999 | 16083 |
| 1722961800 | 5.3225 | 0 | 0.00 | 5.315 | 5.3545 | 5.3045 | 100290 |
| 1722875400 | 5.3225 | -0.02 | -0.33 | 5.346 | 5.3644999 | 5.3155 | 5385 |
| 1722616200 | 5.34 | 0.03 | 0.61 | 5.34 | 5.34 | 5.34 | 0 |
| 1722529800 | 5.3075 | 0.02 | 0.41 | 5.3075 | 5.3075 | 5.3075 | 0 |
| 1722443400 | 5.2859999 | 0.01 | 0.16 | 5.314 | 5.314 | 5.263 | 20300 |
| 1722357000 | 5.2775 | 0 | 0.00 | 5.2775 | 5.2775 | 5.2775 | 0 |
| 1722270600 | 5.2775 | 0 | 0.09 | 5.2775 | 5.2775 | 5.2775 | 0 |
| 1722011400 | 5.2725 | 0.01 | 0.14 | 5.2725 | 5.2725 | 5.2725 | 0 |
| 1721925000 | 5.265 | -0 | -0.08 | 5.265 | 5.265 | 5.265 | 0 |
| 1721838600 | 5.269 | 0.01 | 0.21 | 5.264 | 5.2915 | 5.2425 | 42544 |
| 1721752200 | 5.258 | 0 | 0.10 | 5.258 | 5.258 | 5.258 | 0 |
| 1721665800 | 5.253 | 0 | 0.00 | 5.253 | 5.253 | 5.253 | 0 |
| 1721406600 | 5.253 | -0.01 | -0.28 | 5.253 | 5.253 | 5.253 | 0 |
| 1721320200 | 5.2675 | -0 | -0.01 | 5.273 | 5.2935 | 5.2545 | 7500 |
