Hot Features
프리미엄
Ivz 2029 Usd A (BS9A)
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 |
|---|---|---|---|---|---|---|---|
| 1728405000 | 5.345 | 0 | 0.00 | 5.345 | 5.345 | 5.345 | 0 |
| 1728318600 | 5.345 | -0 | -0.07 | 5.345 | 5.345 | 5.345 | 0 |
| 1728059400 | 5.349 | -0.05 | -0.91 | 5.386 | 5.399 | 5.338 | 4671 |
| 1727973000 | 5.398 | -0.01 | -0.11 | 5.398 | 5.398 | 5.398 | 0 |
| 1727886600 | 5.404 | -0.01 | -0.15 | 5.404 | 5.404 | 5.404 | 0 |
| 1727800200 | 5.412 | 0.01 | 0.13 | 5.412 | 5.412 | 5.412 | 0 |
| 1727713800 | 5.405 | -0 | -0.02 | 5.404 | 5.426 | 5.38 | 4340 |
| 1727454600 | 5.406 | 0.01 | 0.19 | 5.406 | 5.406 | 5.406 | 0 |
| 1727368200 | 5.396 | -0.01 | -0.09 | 5.4029999 | 5.426 | 5.3835 | 2164 |
| 1727281800 | 5.401 | -0.01 | -0.15 | 5.401 | 5.401 | 5.401 | 0 |
| 1727195400 | 5.409 | 0.01 | 0.19 | 5.409 | 5.409 | 5.409 | 0 |
| 1727109000 | 5.399 | 0 | 0.07 | 5.399 | 5.399 | 5.399 | 0 |
| 1726849800 | 5.3949999 | -0.01 | -0.17 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1726763400 | 5.404 | 0.01 | 0.19 | 5.404 | 5.428 | 5.385 | 1097 |
| 1726677000 | 5.3935 | -0.01 | -0.12 | 5.3935 | 5.3935 | 5.3935 | 0 |
| 1726590600 | 5.4 | -0.01 | -0.18 | 5.414 | 5.423 | 5.3825 | 30030 |
| 1726504200 | 5.41 | 0.01 | 0.20 | 5.41 | 5.41 | 5.41 | 0 |
| 1726245000 | 5.399 | 0.01 | 0.24 | 5.393 | 5.424 | 5.38 | 6552 |
| 1726158600 | 5.386 | 0 | 0.00 | 5.384 | 5.41 | 5.3685 | 15000 |
| 1726072200 | 5.386 | 0 | 0.07 | 5.382 | 5.401 | 5.3685 | 3261 |
| 1725985800 | 5.3825 | -0.01 | -0.14 | 5.3869999 | 5.409 | 5.3585 | 4360 |
| 1725899400 | 5.39 | -0.01 | -0.13 | 5.381 | 5.4005 | 5.365 | 4376 |
| 1725640200 | 5.397 | 0.03 | 0.60 | 5.381 | 5.414 | 5.3644999 | 6594 |
| 1725553800 | 5.365 | 0 | 0.06 | 5.43 | 5.43 | 5.358 | 22100 |
| 1725467400 | 5.362 | 0.01 | 0.28 | 5.362 | 5.362 | 5.362 | 0 |
| 1725381000 | 5.347 | 0.01 | 0.17 | 5.347 | 5.347 | 5.347 | 0 |
| 1725294600 | 5.338 | -0.01 | -0.09 | 5.338 | 5.338 | 5.338 | 0 |
| 1725035400 | 5.343 | 0 | 0.02 | 5.343 | 5.343 | 5.343 | 0 |
| 1724949000 | 5.342 | -0.01 | -0.18 | 5.342 | 5.342 | 5.342 | 0 |
| 1724862600 | 5.3515 | 0 | 0.09 | 5.3515 | 5.3515 | 5.3515 | 0 |
| 1724776200 | 5.3465 | -0 | -0.03 | 5.3465 | 5.3465 | 5.3465 | 0 |
| 1724430600 | 5.348 | 0.02 | 0.35 | 5.348 | 5.348 | 5.348 | 0 |
| 1724344200 | 5.3295 | -0.01 | -0.24 | 5.3295 | 5.3295 | 5.3295 | 0 |
| 1724257800 | 5.3425 | 0.02 | 0.44 | 5.335 | 5.3625 | 5.316 | 6000 |
| 1724171400 | 5.319 | 0.01 | 0.15 | 5.324 | 5.331 | 5.3075 | 1107 |
| 1724085000 | 5.311 | 0.01 | 0.23 | 5.314 | 5.335 | 5.295 | 8100 |
| 1723825800 | 5.299 | 0 | 0.04 | 5.299 | 5.299 | 5.299 | 0 |
| 1723739400 | 5.297 | -0.02 | -0.46 | 5.297 | 5.297 | 5.297 | 0 |
| 1723653000 | 5.3215 | 0.01 | 0.24 | 5.315 | 5.341 | 5.2915 | 4388 |
| 1723566600 | 5.309 | 0.03 | 0.47 | 5.305 | 5.3324999 | 5.297 | 2188 |
| 1723480200 | 5.284 | 0 | 0.07 | 5.284 | 5.284 | 5.284 | 0 |
| 1723221000 | 5.2805 | 0.01 | 0.18 | 5.283 | 5.2935 | 5.263 | 1000 |
| 1723134600 | 5.271 | -0.01 | -0.14 | 5.271 | 5.271 | 5.271 | 0 |
| 1723048200 | 5.2785 | -0.01 | -0.10 | 5.2785 | 5.2785 | 5.2785 | 0 |
| 1722961800 | 5.284 | -0.01 | -0.25 | 5.292 | 5.317 | 5.271 | 1093 |
| 1722875400 | 5.297 | -0.01 | -0.13 | 5.297 | 5.297 | 5.297 | 0 |
| 1722616200 | 5.304 | 0.04 | 0.71 | 5.304 | 5.304 | 5.304 | 0 |
| 1722529800 | 5.2665 | 0.02 | 0.48 | 5.2665 | 5.2665 | 5.2665 | 0 |
| 1722443400 | 5.2415 | 0.02 | 0.29 | 5.24 | 5.2735 | 5.214 | 11823 |
| 1722357000 | 5.2265 | -0 | -0.03 | 5.2265 | 5.2265 | 5.2265 | 0 |
| 1722270600 | 5.228 | 0.01 | 0.11 | 5.228 | 5.228 | 5.228 | 0 |
| 1722011400 | 5.2225 | 0.01 | 0.16 | 5.2225 | 5.2225 | 5.2225 | 0 |
| 1721925000 | 5.214 | -0.01 | -0.11 | 5.225 | 5.243 | 5.1985 | 2300 |
| 1721838600 | 5.2195 | 0 | 0.10 | 5.2195 | 5.2195 | 5.2195 | 9500 |
| 1721752200 | 5.2145 | 0 | 0.10 | 5.2145 | 5.2145 | 5.2145 | 101725 |
| 1721665800 | 5.2095 | -0 | -0.05 | 5.2095 | 5.2095 | 5.2095 | 0 |
| 1721406600 | 5.212 | -0.01 | -0.27 | 5.212 | 5.212 | 5.212 | 0 |
| 1721320200 | 5.226 | 0 | 0.10 | 5.226 | 5.226 | 5.226 | 0 |
| 1721233800 | 5.221 | 0 | 0.01 | 5.221 | 5.221 | 5.221 | 0 |
| 1721147400 | 5.2205 | -0 | -0.04 | 5.234 | 5.2385 | 5.2025 | 1000 |
| 1721061000 | 5.2225 | 0 | 0.03 | 5.225 | 5.2325 | 5.2085 | 500 |
| 1720801800 | 5.221 | 0.01 | 0.22 | 5.202 | 5.246 | 5.1865 | 951096 |
| 1720715400 | 5.2095 | 0.03 | 0.56 | 5.2095 | 5.2095 | 5.2095 | 0 |
| 1720629000 | 5.1805 | 0.01 | 0.12 | 5.192 | 5.199 | 5.171 | 6320 |
| 1720542600 | 5.1745 | -0.01 | -0.15 | 5.1745 | 5.1745 | 5.1745 | 0 |
