Hot Features
프리미엄
Msci Japan Jpy (CJPU)
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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 199.925 | -5.22 | -2.54 | 203.12 | 203.155 | 199.59 | 9011 |
| 1741023000 | 205.14 | 4.56 | 2.27 | 203.49 | 205.515 | 202.99 | 5432 |
| 1740763800 | 200.58 | -3.64 | -1.78 | 199.65 | 202.74 | 199.125 | 3523 |
| 1740677400 | 204.215 | -1.13 | -0.55 | 205.12 | 206.15 | 203.585 | 5521 |
| 1740591000 | 205.34 | 2.37 | 1.17 | 203.93 | 205.465 | 203.69 | 12126 |
| 1740504600 | 202.97 | 0.82 | 0.41 | 203.77 | 204.97 | 202.97 | 3125 |
| 1740418200 | 202.15 | -1.62 | -0.79 | 203.39 | 203.39 | 201.3 | 2886 |
| 1740159000 | 203.765 | -0.19 | -0.09 | 204.22 | 204.885 | 203.59 | 3772 |
| 1740072600 | 203.95 | 0.24 | 0.12 | 205.09 | 207.73 | 203.75 | 44319 |
| 1739986200 | 203.71 | -1.8 | -0.87 | 204.59 | 204.73 | 203.495 | 2062 |
| 1739899800 | 205.505 | 0.1 | 0.05 | 205.07 | 205.89 | 204.905 | 5505 |
| 1739813400 | 205.4 | 2.13 | 1.05 | 204.62 | 205.605 | 204.61 | 174 |
| 1739554200 | 203.275 | 0.84 | 0.41 | 202.71 | 203.935 | 202.375 | 6583 |
| 1739467800 | 202.44 | 4.37 | 2.21 | 200.75 | 203.33 | 195.79 | 1407 |
| 1739381400 | 198.07 | -3.69 | -1.83 | 199.59 | 200.37 | 194.775 | 4624 |
| 1739295000 | 201.76 | 0.5 | 0.25 | 202 | 202 | 200.57 | 4595 |
| 1739208600 | 201.255 | -0.46 | -0.23 | 201.28 | 202.145 | 200.955 | 2015 |
| 1738949400 | 201.71 | -2.1 | -1.03 | 202.54 | 205.59 | 201.21 | 18924 |
| 1738863000 | 203.805 | 1.9 | 0.94 | 202.11 | 205.97 | 202.11 | 8938 |
| 1738776600 | 201.905 | 1.81 | 0.90 | 200.73 | 202.21 | 200.73 | 1142 |
| 1738690200 | 200.1 | 0.48 | 0.24 | 197.55 | 201.465 | 197.48 | 542 |
| 1738603800 | 199.62 | -2.52 | -1.25 | 196.71 | 199.83 | 196.515 | 6829 |
| 1738344600 | 202.14 | -0.23 | -0.11 | 202.7 | 203.025 | 201.76 | 1713 |
| 1738258200 | 202.37 | 2.33 | 1.16 | 201.73 | 203.505 | 200.865 | 10705 |
| 1738171800 | 200.04 | 0.66 | 0.33 | 200.78 | 200.97 | 199.785 | 2037 |
| 1738085400 | 199.375 | 0.71 | 0.35 | 199.71 | 200.3 | 199.01 | 2077 |
| 1737999000 | 198.67 | -2.7 | -1.34 | 198.8 | 199.395 | 197.795 | 10212 |
| 1737739800 | 201.37 | 3.01 | 1.52 | 199.45 | 201.37 | 198.58 | 6590 |
| 1737653400 | 198.36 | 0.67 | 0.34 | 197.58 | 201.49 | 197.345 | 18433 |
| 1737567000 | 197.69 | 0.57 | 0.29 | 197.02 | 198.13 | 196.735 | 4685 |
| 1737480600 | 197.115 | 1.06 | 0.54 | 195.75 | 197.125 | 195.33 | 11557 |
| 1737394200 | 196.055 | 1.77 | 0.91 | 194.64 | 196.605 | 193.88 | 4313 |
| 1737135000 | 194.29 | 0.53 | 0.27 | 193.78 | 194.465 | 193.4 | 1372 |
| 1737048600 | 193.76 | 0.47 | 0.24 | 193.77 | 195.765 | 192.425 | 12761 |
| 1736962200 | 193.29 | 2.32 | 1.22 | 192.02 | 196.645 | 191.485 | 93278 |
| 1736875800 | 190.965 | 0.47 | 0.25 | 191.46 | 191.82 | 190.3 | 2471 |
| 1736789400 | 190.495 | -0.66 | -0.34 | 190.68 | 191.15 | 189.51 | 5068 |
| 1736530200 | 191.15 | -3.27 | -1.68 | 192.99 | 193.67 | 179.405 | 17445 |
| 1736443800 | 194.415 | -2 | -1.02 | 194.47 | 195.395 | 194.025 | 5440 |
| 1736357400 | 196.41 | -1.74 | -0.88 | 196.89 | 197.375 | 195.18 | 4817 |
| 1736271000 | 198.15 | -0.73 | -0.36 | 198.69 | 201.21 | 197.4 | 13391 |
| 1736184600 | 198.875 | 2.3 | 1.17 | 196.58 | 198.94 | 196.17 | 7934 |
| 1735925400 | 196.575 | -0.77 | -0.39 | 195.86 | 197.16 | 195 | 3064 |
| 1735839000 | 197.34 | 0.28 | 0.14 | 197.28 | 200.53 | 195.965 | 6193 |
| 1735666200 | 197.055 | 0.62 | 0.31 | 197.19 | 197.385 | 196.485 | 482 |
| 1735579800 | 196.44 | -2.43 | -1.22 | 197.55 | 198.205 | 195.875 | 2432 |
| 1735320600 | 198.87 | 5.24 | 2.71 | 199.11 | 199.765 | 197.445 | 5390 |
| 1735061400 | 193.63 | 0 | 0.00 | 193.63 | 193.63 | 193.63 | 1046 |
| 1734975000 | 193.63 | -1.21 | -0.62 | 194.59 | 194.7 | 192.97 | 1399 |
| 1734715800 | 194.835 | 0.08 | 0.04 | 192.95 | 195.15 | 177.95 | 7402 |
| 1734629400 | 194.76 | -4.3 | -2.16 | 195.55 | 196.655 | 194.04 | 4051 |
| 1734543000 | 199.055 | -0.12 | -0.06 | 198.99 | 199.68 | 198.705 | 2816 |
| 1734456600 | 199.17 | -0.31 | -0.16 | 198.45 | 199.38 | 198.025 | 2991 |
| 1734370200 | 199.48 | -1.12 | -0.56 | 199.7 | 200.135 | 198.885 | 15716 |
| 1734111000 | 200.595 | -3.11 | -1.52 | 201.78 | 202 | 200.145 | 20012 |
| 1734024600 | 203.7 | -0.92 | -0.45 | 203.83 | 206.565 | 203.08 | 7978 |
| 1733938200 | 204.62 | 2.21 | 1.09 | 203.03 | 207.52 | 202.63 | 3765 |
| 1733851800 | 202.415 | -1.48 | -0.72 | 202.84 | 203.105 | 202.175 | 2080 |
| 1733765400 | 203.89 | -1.13 | -0.55 | 204.56 | 205.3 | 203.535 | 6299 |
| 1733506200 | 205.015 | -0.55 | -0.27 | 203.64 | 207.64 | 203.475 | 4172 |
| 1733419800 | 205.565 | -0.08 | -0.04 | 205.54 | 206.26 | 204.84 | 2051 |
