Hot Features
프리미엄
Ivz Chinext 50 (CHNX)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 501.175 | 0.2 | 0.04 | 501.175 | 501.175 | 501.175 | 0 |
| 1732123800 | 500.975 | 3.08 | 0.62 | 500.975 | 500.975 | 500.975 | 4 |
| 1732037400 | 497.9 | 14.53 | 3.00 | 497.9 | 497.9 | 497.9 | 1 |
| 1731951000 | 483.375 | -13.95 | -2.81 | 481.55 | 485.75 | 479.45 | 10530 |
| 1731691800 | 497.325 | -14.23 | -2.78 | 497.25 | 497.625 | 496.025 | 176 |
| 1731605400 | 511.55 | -18.65 | -3.52 | 511.55 | 511.55 | 511.55 | 71 |
| 1731519000 | 530.2 | 9.6 | 1.84 | 530.2 | 530.2 | 530.2 | 8 |
| 1731432600 | 520.6 | 0.3 | 0.06 | 520.6 | 520.6 | 520.6 | 4 |
| 1731346200 | 520.29999 | 36.35 | 7.51 | 523.9 | 525.9 | 519.79999 | 1026 |
| 1731087000 | 483.95 | -48 | -9.02 | 483.95 | 483.95 | 483.95 | 1019 |
| 1731000600 | 531.95 | 31.55 | 6.30 | 522.2 | 534.45 | 522.2 | 3522 |
| 1730914200 | 500.4 | -7.75 | -1.53 | 500.4 | 500.4 | 500.4 | 73 |
| 1730827800 | 508.15 | 24.43 | 5.05 | 508.15 | 508.15 | 508.15 | 0 |
| 1730741400 | 483.725 | 14.9 | 3.18 | 483.725 | 483.725 | 483.725 | 0 |
| 1730482200 | 468.825 | -12.28 | -2.55 | 468.825 | 468.825 | 468.825 | 8 |
| 1730395800 | 481.1 | 9.08 | 1.92 | 478.8 | 481.35 | 478.8 | 2233 |
| 1730309400 | 472.025 | -10.38 | -2.15 | 472.025 | 472.025 | 472.025 | 17 |
| 1730223000 | 482.4 | -10.7 | -2.17 | 482.4 | 482.4 | 482.4 | 2 |
| 1730136600 | 493.1 | 1.38 | 0.28 | 493.1 | 493.1 | 493.1 | 0 |
| 1729873800 | 491.725 | 14.88 | 3.12 | 491.725 | 491.725 | 491.725 | 7 |
| 1729787400 | 476.85 | -5.63 | -1.17 | 475.35 | 477.225 | 475.35 | 21161 |
| 1729701000 | 482.475 | -11.88 | -2.40 | 482.475 | 482.475 | 482.475 | 2 |
| 1729614600 | 494.35 | 11.75 | 2.43 | 490.85 | 498.775 | 488.5 | 509 |
| 1729528200 | 482.6 | -5.33 | -1.09 | 482.6 | 482.6 | 482.6 | 2 |
| 1729269000 | 487.925 | 53.08 | 12.21 | 487.925 | 487.925 | 487.925 | 0 |
| 1729182600 | 434.85 | -16.55 | -3.67 | 434.85 | 434.85 | 434.85 | 0 |
| 1729096200 | 451.4 | 4.95 | 1.11 | 451.4 | 451.4 | 451.4 | 4 |
| 1729009800 | 446.45 | -27.68 | -5.84 | 446.45 | 446.45 | 446.45 | 9 |
| 1728923400 | 474.125 | -9.3 | -1.92 | 475.35 | 485.325 | 469.375 | 2519 |
| 1728664200 | 483.425 | -6.25 | -1.28 | 483.425 | 483.425 | 483.425 | 11 |
| 1728577800 | 489.675 | -27.62 | -5.34 | 486.95 | 491.625 | 485.275 | 9347 |
| 1728491400 | 517.29999 | -37.05 | -6.68 | 517.29999 | 517.29999 | 517.29999 | 50 |
| 1728405000 | 554.35 | -10 | -1.77 | 556.79999 | 571.54999 | 540.2 | 3790 |
| 1728318600 | 564.35 | 27.9 | 5.20 | 558.2 | 572.5 | 555.54999 | 2570 |
| 1728059400 | 536.45 | 20.8 | 4.03 | 539.6 | 543.4 | 531.5 | 9771 |
| 1727973000 | 515.65 | 8.05 | 1.59 | 514.5 | 519.29999 | 497.95 | 9673 |
| 1727886600 | 507.6 | 46.6 | 10.11 | 507.6 | 507.6 | 507.6 | 0 |
| 1727800200 | 461 | 5.75 | 1.26 | 461 | 461 | 461 | 5 |
| 1727713800 | 455.25 | 47.28 | 11.59 | 455.25 | 455.25 | 455.25 | 0 |
| 1727454600 | 407.975 | 34.6 | 9.27 | 407.975 | 407.975 | 407.975 | 1 |
| 1727368200 | 373.375 | 26.83 | 7.74 | 373.375 | 373.375 | 373.375 | 0 |
| 1727281800 | 346.55 | -0.28 | -0.08 | 346.55 | 346.55 | 346.55 | 0 |
| 1727195400 | 346.825 | 29.25 | 9.21 | 346.825 | 346.825 | 346.825 | 0 |
| 1727109000 | 317.575 | -2.15 | -0.67 | 317.575 | 317.575 | 317.575 | 0 |
| 1726849800 | 319.725 | -2.67 | -0.83 | 319.725 | 319.725 | 319.725 | 0 |
| 1726763400 | 322.39999 | 2.25 | 0.70 | 322.39999 | 322.39999 | 322.39999 | 0 |
| 1726677000 | 320.14999 | -4.28 | -1.32 | 320.14999 | 320.14999 | 320.14999 | 0 |
| 1726590600 | 324.425 | 2.35 | 0.73 | 324.425 | 324.425 | 324.425 | 0 |
| 1726504200 | 322.075 | -0.73 | -0.22 | 322.075 | 322.075 | 322.075 | 0 |
| 1726245000 | 322.8 | -1.45 | -0.45 | 322.8 | 322.8 | 322.8 | 0 |
| 1726158600 | 324.25 | -3.7 | -1.13 | 326.5 | 326.5 | 323.8 | 200 |
| 1726072200 | 327.95 | 5.5 | 1.71 | 327.95 | 327.95 | 327.95 | 0 |
| 1725985800 | 322.45 | 0.55 | 0.17 | 322.45 | 322.45 | 322.45 | 0 |
| 1725899400 | 321.89999 | 2.97 | 0.93 | 321.89999 | 321.89999 | 321.89999 | 0 |
| 1725640200 | 318.925 | -7.68 | -2.35 | 318.925 | 318.925 | 318.925 | 0 |
| 1725553800 | 326.6 | 2.13 | 0.65 | 326.6 | 326.6 | 326.6 | 0 |
| 1725467400 | 324.475 | 0.05 | 0.02 | 324.475 | 324.475 | 324.475 | 0 |
| 1725381000 | 324.425 | 4.3 | 1.34 | 324.425 | 324.425 | 324.425 | 0 |
| 1725294600 | 320.125 | -9.93 | -3.01 | 320.125 | 320.125 | 320.125 | 1 |
| 1725035400 | 330.05 | 7.85 | 2.44 | 330.05 | 330.05 | 330.05 | 0 |
| 1724949000 | 322.2 | 5.22 | 1.65 | 322.85 | 322.85 | 322 | 200 |
| 1724862600 | 316.975 | 0.28 | 0.09 | 316.975 | 316.975 | 316.975 | 0 |
| 1724776200 | 316.7 | -6.43 | -1.99 | 316.7 | 316.7 | 316.7 | 0 |
| 1724430600 | 323.125 | -0.83 | -0.25 | 323.125 | 323.125 | 323.125 | 0 |
| 1724344200 | 323.95 | -8.03 | -2.42 | 331 | 331 | 323.425 | 201 |
