Hot Features
프리미엄
Ishr Msci Emusc (CES1)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 23162.5 | 352.5 | 1.55 | 23100 | 23175 | 23100 | 133 |
| 1737048600 | 22810 | 55 | 0.24 | 22810 | 22810 | 22810 | 170 |
| 1736962200 | 22755 | 317.5 | 1.42 | 22755 | 22755 | 22755 | 216 |
| 1736875800 | 22437.5 | 132.5 | 0.59 | 22540 | 22587.5 | 22435 | 213 |
| 1736789400 | 22305 | -205 | -0.91 | 22320 | 22360 | 22272.5 | 102 |
| 1736530200 | 22510 | -150 | -0.66 | 22510 | 22510 | 22510 | 58 |
| 1736443800 | 22660 | 155 | 0.69 | 22670 | 22682.5 | 22625 | 138 |
| 1736357400 | 22505 | -60 | -0.27 | 22520 | 22520 | 22492.5 | 174 |
| 1736271000 | 22565 | -35 | -0.15 | 22605 | 22647.5 | 22527.5 | 1159 |
| 1736184600 | 22600 | 255 | 1.14 | 22465 | 22680 | 22375 | 285 |
| 1735925400 | 22345 | -95 | -0.42 | 22345 | 22345 | 22345 | 127 |
| 1735839000 | 22440 | 282.5 | 1.27 | 22480 | 22502.5 | 22275 | 440 |
| 1735666200 | 22157.5 | 0 | 0.00 | 22157.5 | 22157.5 | 22157.5 | 21 |
| 1735579800 | 22157.5 | -17.5 | -0.08 | 22157.5 | 22157.5 | 22157.5 | 1 |
| 1735320600 | 22175 | 152.5 | 0.69 | 22185 | 22192.5 | 22137.5 | 22 |
| 1735061400 | 22022.5 | 0 | 0.00 | 22022.5 | 22022.5 | 22022.5 | 119 |
| 1734975000 | 22022.5 | 72.5 | 0.33 | 22050 | 22050 | 21802.5 | 146 |
| 1734715800 | 21950 | 115 | 0.53 | 21820 | 21972.5 | 21820 | 24 |
| 1734629400 | 21835 | -307.5 | -1.39 | 21780 | 21925 | 21762.5 | 505 |
| 1734543000 | 22142.5 | 27.5 | 0.12 | 22185 | 22185 | 22127.5 | 135 |
| 1734456600 | 22115 | -200 | -0.90 | 22155 | 22210 | 22100 | 474 |
| 1734370200 | 22315 | -270 | -1.20 | 22405 | 22585 | 22255 | 127 |
| 1734111000 | 22585 | 20 | 0.09 | 22610 | 22717.5 | 22577.5 | 20 |
| 1734024600 | 22565 | 35 | 0.16 | 22515 | 22572.5 | 22515 | 131 |
| 1733938200 | 22530 | 2.5 | 0.01 | 22575 | 22575 | 22460 | 21 |
| 1733851800 | 22527.5 | -110 | -0.49 | 22520 | 22560 | 22480 | 98 |
| 1733765400 | 22637.5 | -7.5 | -0.03 | 22637.5 | 22637.5 | 22637.5 | 291 |
| 1733506200 | 22645 | 132.5 | 0.59 | 22645 | 22645 | 22645 | 92 |
| 1733419800 | 22512.5 | 222.5 | 1.00 | 22500 | 22520 | 22450 | 271 |
| 1733333400 | 22290 | 135 | 0.61 | 22290 | 22290 | 22290 | 29 |
| 1733247000 | 22155 | 100 | 0.45 | 22130 | 22162.5 | 22115 | 115 |
| 1733160600 | 22055 | -115 | -0.52 | 21965 | 22132.5 | 21952.5 | 391 |
| 1732901400 | 22170 | 22.5 | 0.10 | 22170 | 22170 | 22170 | 15 |
| 1732815000 | 22147.5 | 72.5 | 0.33 | 22150 | 22202.5 | 22112.5 | 10 |
| 1732728600 | 22075 | -47.5 | -0.21 | 22095 | 22120 | 21970 | 826 |
| 1732642200 | 22122.5 | -197.5 | -0.88 | 22260 | 22262.5 | 22085 | 540 |
| 1732555800 | 22320 | 320 | 1.45 | 22320 | 22320 | 22320 | 385 |
| 1732296600 | 22000 | 80 | 0.36 | 22000 | 22000 | 22000 | 300 |
| 1732210200 | 21920 | -40 | -0.18 | 21920 | 21920 | 21920 | 28 |
| 1732123800 | 21960 | -130 | -0.59 | 21960 | 21960 | 21960 | 36 |
| 1732037400 | 22090 | -192.5 | -0.86 | 22090 | 22090 | 22090 | 59 |
| 1731951000 | 22282.5 | -17.5 | -0.08 | 22285 | 22300 | 22272.5 | 133 |
| 1731691800 | 22300 | 20 | 0.09 | 22300 | 22300 | 22300 | 92 |
| 1731605400 | 22280 | 307.5 | 1.40 | 22280 | 22280 | 22280 | 39 |
| 1731519000 | 21972.5 | -60 | -0.27 | 22145 | 22145 | 21905 | 263 |
| 1731432600 | 22032.5 | -380 | -1.70 | 22195 | 22232.5 | 22030 | 255 |
| 1731346200 | 22412.5 | 115 | 0.52 | 22445 | 22510 | 22360 | 33 |
| 1731087000 | 22297.5 | -132.5 | -0.59 | 22365 | 22395 | 22285 | 132 |
| 1731000600 | 22430 | 330 | 1.49 | 22450 | 22450 | 22427.5 | 368 |
| 1730914200 | 22100 | -417.5 | -1.85 | 22260 | 22315 | 22067.5 | 391 |
| 1730827800 | 22517.5 | 20 | 0.09 | 22517.5 | 22517.5 | 22517.5 | 58 |
| 1730741400 | 22497.5 | -5 | -0.02 | 22497.5 | 22497.5 | 22497.5 | 95 |
| 1730482200 | 22502.5 | -27.5 | -0.12 | 22480 | 22532.5 | 22452.5 | 484 |
| 1730395800 | 22530 | 50 | 0.22 | 22420 | 22530 | 22345 | 550 |
| 1730309400 | 22480 | -152.5 | -0.67 | 22515 | 22607.5 | 22480 | 1863 |
| 1730223000 | 22632.5 | -205 | -0.90 | 22632.5 | 22632.5 | 22632.5 | 175 |
| 1730136600 | 22837.5 | 145 | 0.64 | 22720 | 22845 | 22697.5 | 231 |
| 1729873800 | 22692.5 | -2.5 | -0.01 | 22692.5 | 22692.5 | 22692.5 | 303 |
| 1729787400 | 22695 | 55 | 0.24 | 22745 | 22780 | 22687.5 | 36 |
| 1729701000 | 22640 | -112.5 | -0.49 | 22640 | 22640 | 22640 | 37 |
| 1729614600 | 22752.5 | -17.5 | -0.08 | 22715 | 22777.5 | 22687.5 | 230 |
| 1729528200 | 22770 | -180 | -0.78 | 22770 | 22770 | 22770 | 63 |
