Hot Features
프리미엄
Ishr E Gv 7-10a (CE01)
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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 12523 | -93.5 | -0.74 | 12581 | 12627 | 12517.5 | 200 |
| 1730395800 | 12616.5 | 101 | 0.81 | 12616.5 | 12616.5 | 12616.5 | 0 |
| 1730309400 | 12515.5 | 15.5 | 0.12 | 12568 | 12580 | 12492 | 24 |
| 1730223000 | 12500 | -93 | -0.74 | 12500 | 12500 | 12500 | 0 |
| 1730136600 | 12593 | 13 | 0.10 | 12593 | 12593 | 12593 | 0 |
| 1729873800 | 12580 | -38 | -0.30 | 12580 | 12580 | 12580 | 0 |
| 1729787400 | 12618 | 59 | 0.47 | 12618 | 12618 | 12618 | 0 |
| 1729701000 | 12559 | 15 | 0.12 | 12559 | 12559 | 12559 | 0 |
| 1729614600 | 12544 | -39.5 | -0.31 | 12540 | 12595 | 12538 | 108 |
| 1729528200 | 12583.5 | -96 | -0.76 | 12583.5 | 12583.5 | 12583.5 | 0 |
| 1729269000 | 12679.5 | 27 | 0.21 | 12679.5 | 12679.5 | 12679.5 | 0 |
| 1729182600 | 12652.5 | -62 | -0.49 | 12652.5 | 12652.5 | 12652.5 | 115 |
| 1729096200 | 12714.5 | 102 | 0.81 | 12714.5 | 12714.5 | 12714.5 | 196 |
| 1729009800 | 12612.5 | 19 | 0.15 | 12612.5 | 12612.5 | 12612.5 | 0 |
| 1728923400 | 12593.5 | -12.5 | -0.10 | 12593.5 | 12593.5 | 12593.5 | 0 |
| 1728664200 | 12606 | -24 | -0.19 | 12610 | 12637 | 12561.5 | 12 |
| 1728577800 | 12630 | 18 | 0.14 | 12630 | 12630 | 12630 | 0 |
| 1728491400 | 12612 | -27 | -0.21 | 12612 | 12612 | 12612 | 0 |
| 1728405000 | 12639 | -3 | -0.02 | 12640 | 12688 | 12608 | 1 |
| 1728318600 | 12642 | -2.5 | -0.02 | 12640 | 12650 | 12634.5 | 30 |
| 1728059400 | 12644.5 | -112 | -0.88 | 12644.5 | 12644.5 | 12644.5 | 0 |
| 1727973000 | 12756.5 | 76.5 | 0.60 | 12756.5 | 12756.5 | 12756.5 | 0 |
| 1727886600 | 12680 | -63.5 | -0.50 | 12680 | 12680 | 12680 | 0 |
| 1727800200 | 12743.5 | 110.5 | 0.87 | 12743.5 | 12743.5 | 12743.5 | 0 |
| 1727713800 | 12633 | -22.5 | -0.18 | 12633 | 12633 | 12633 | 9 |
| 1727454600 | 12655.5 | 35 | 0.28 | 12655.5 | 12655.5 | 12655.5 | 0 |
| 1727368200 | 12620.5 | -4.5 | -0.04 | 12620.5 | 12620.5 | 12620.5 | 0 |
| 1727281800 | 12625 | -31.5 | -0.25 | 12625 | 12625 | 12625 | 0 |
| 1727195400 | 12656.5 | 38 | 0.30 | 12656.5 | 12656.5 | 12656.5 | 0 |
| 1727109000 | 12618.5 | -39 | -0.31 | 12618.5 | 12618.5 | 12618.5 | 160 |
| 1726849800 | 12657.5 | -29.5 | -0.23 | 12657.5 | 12657.5 | 12657.5 | 49 |
| 1726763400 | 12687 | -30.5 | -0.24 | 12687 | 12687 | 12687 | 0 |
| 1726677000 | 12717.5 | -85 | -0.66 | 12717.5 | 12717.5 | 12717.5 | 0 |
| 1726590600 | 12802.5 | -3 | -0.02 | 12802.5 | 12802.5 | 12802.5 | 0 |
| 1726504200 | 12805.5 | 11.5 | 0.09 | 12805.5 | 12805.5 | 12805.5 | 0 |
| 1726245000 | 12794 | 13 | 0.10 | 12794 | 12794 | 12794 | 144 |
| 1726158600 | 12781 | -70.5 | -0.55 | 12781 | 12781 | 12781 | 0 |
| 1726072200 | 12851.5 | 78 | 0.61 | 12851.5 | 12851.5 | 12851.5 | 0 |
| 1725985800 | 12773.5 | 21 | 0.16 | 12773.5 | 12773.5 | 12773.5 | 0 |
| 1725899400 | 12752.5 | -2.5 | -0.02 | 12752.5 | 12752.5 | 12752.5 | 0 |
| 1725640200 | 12755 | 44 | 0.35 | 12755 | 12755 | 12755 | 0 |
| 1725553800 | 12711 | 28.5 | 0.22 | 12686 | 12728.5 | 12660 | 2 |
| 1725467400 | 12682.5 | 62 | 0.49 | 12682.5 | 12682.5 | 12682.5 | 39 |
| 1725381000 | 12620.5 | 44.5 | 0.35 | 12620.5 | 12620.5 | 12620.5 | 0 |
| 1725294600 | 12576 | -7 | -0.06 | 12562 | 12576 | 12546 | 181 |
| 1725035400 | 12583 | -6 | -0.05 | 12583 | 12583 | 12583 | 0 |
| 1724949000 | 12589 | -34.5 | -0.27 | 12589 | 12589 | 12589 | 46 |
| 1724862600 | 12623.5 | 9 | 0.07 | 12623.5 | 12623.5 | 12623.5 | 0 |
| 1724776200 | 12614.5 | -113.5 | -0.89 | 12614.5 | 12614.5 | 12614.5 | 0 |
| 1724430600 | 12728 | -2.5 | -0.02 | 12728 | 12728 | 12728 | 0 |
| 1724344200 | 12730.5 | -84 | -0.66 | 12730.5 | 12730.5 | 12730.5 | 0 |
| 1724257800 | 12814.5 | 9.5 | 0.07 | 12814.5 | 12814.5 | 12814.5 | 0 |
| 1724171400 | 12805 | 47 | 0.37 | 12773 | 12806.5 | 12754.5 | 3 |
| 1724085000 | 12758 | 9 | 0.07 | 12758 | 12758 | 12758 | 0 |
| 1723825800 | 12749 | -23 | -0.18 | 12749 | 12749 | 12749 | 0 |
| 1723739400 | 12772 | -165 | -1.28 | 12772 | 12772 | 12772 | 1758 |
| 1723653000 | 12937 | 95 | 0.74 | 12913 | 13034 | 12862 | 6 |
| 1723566600 | 12842 | 29 | 0.23 | 12842 | 12842 | 12842 | 0 |
| 1723480200 | 12813 | 5 | 0.04 | 12813 | 12813 | 12813 | 2 |
| 1723221000 | 12808 | 17 | 0.13 | 12808 | 12808 | 12808 | 0 |
| 1723134600 | 12791 | -26 | -0.20 | 12791 | 12791 | 12791 | 0 |
| 1723048200 | 12817 | -86.5 | -0.67 | 12817 | 12817 | 12817 | 0 |
| 1722961800 | 12903.5 | 35 | 0.27 | 12903 | 12940.5 | 12878 | 1 |
| 1722875400 | 12868.5 | 67 | 0.52 | 12908 | 12984 | 12861 | 127 |
