Hot Features
프리미엄
Ishr Ftse Mib A (CMB1)
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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 13248 | 60 | 0.45 | 13258 | 14240 | 13207 | 191 |
| 1730395800 | 13188 | 29 | 0.22 | 13130 | 13207 | 13087 | 108 |
| 1730309400 | 13159 | -73 | -0.55 | 13159 | 13159 | 13159 | 563 |
| 1730223000 | 13232 | -106 | -0.79 | 13266 | 13287 | 13222 | 11 |
| 1730136600 | 13338 | 118 | 0.89 | 13252 | 13338 | 13190 | 116 |
| 1729873800 | 13220 | 13 | 0.10 | 13224 | 13259 | 13195 | 108 |
| 1729787400 | 13207 | 20 | 0.15 | 13207 | 13207 | 13207 | 0 |
| 1729701000 | 13187 | -22 | -0.17 | 13194 | 13224 | 13122 | 74 |
| 1729614600 | 13209 | -98 | -0.74 | 13209 | 13209 | 13209 | 69 |
| 1729528200 | 13307 | -79 | -0.59 | 13307 | 13307 | 13307 | 210 |
| 1729269000 | 13386 | 70 | 0.53 | 13320 | 13392 | 13301 | 124 |
| 1729182600 | 13316 | 75 | 0.57 | 13364 | 13382 | 13297 | 217 |
| 1729096200 | 13241 | 69 | 0.52 | 13220 | 13258 | 13134 | 868 |
| 1729009800 | 13172 | -38 | -0.29 | 13172 | 13172 | 13172 | 3 |
| 1728923400 | 13210 | 106 | 0.81 | 13212 | 13242 | 13210 | 156 |
| 1728664200 | 13104 | 84 | 0.65 | 13010 | 13116 | 12128 | 193 |
| 1728577800 | 13020 | 62 | 0.48 | 13020 | 13020 | 13020 | 126 |
| 1728491400 | 12958 | 59 | 0.46 | 12958 | 12958 | 12958 | 2 |
| 1728405000 | 12899 | -34 | -0.26 | 12890 | 12958 | 12830 | 435 |
| 1728318600 | 12933 | 114 | 0.89 | 12934 | 12952 | 12924 | 14 |
| 1728059400 | 12819 | 115 | 0.91 | 12819 | 12819 | 12819 | 0 |
| 1727973000 | 12704 | -86 | -0.67 | 12704 | 12704 | 12704 | 131 |
| 1727886600 | 12790 | -52 | -0.40 | 12790 | 12790 | 12790 | 0 |
| 1727800200 | 12842 | -129 | -0.99 | 12968 | 12989 | 12801 | 18 |
| 1727713800 | 12971 | -233 | -1.76 | 13108 | 13115 | 12957 | 30 |
| 1727454600 | 13204 | 124 | 0.95 | 13178 | 13222 | 13166 | 131 |
| 1727368200 | 13080 | 175 | 1.36 | 13094 | 13098 | 13037 | 162 |
| 1727281800 | 12905 | 15 | 0.12 | 12905 | 12905 | 12905 | 80 |
| 1727195400 | 12890 | 64 | 0.50 | 12908 | 12916 | 12834 | 146 |
| 1727109000 | 12826 | -94 | -0.73 | 12826 | 12826 | 12826 | 578 |
| 1726849800 | 12920 | -99 | -0.76 | 12920 | 12920 | 12920 | 48 |
| 1726763400 | 13019 | 101 | 0.78 | 13004 | 13033 | 12965 | 12691 |
| 1726677000 | 12918 | -96 | -0.74 | 12922 | 12934 | 12890 | 32 |
| 1726590600 | 13014 | 123 | 0.95 | 12958 | 13039 | 12938 | 3 |
| 1726504200 | 12891 | -13 | -0.10 | 12891 | 12891 | 12891 | 30 |
| 1726245000 | 12904 | 39 | 0.30 | 12916 | 12925 | 12893 | 98 |
| 1726158600 | 12865 | 72 | 0.56 | 12865 | 12865 | 12865 | 1 |
| 1726072200 | 12793 | -12 | -0.09 | 12800 | 12851 | 12718 | 1 |
| 1725985800 | 12805 | -117 | -0.91 | 12838 | 12876 | 12759 | 365 |
| 1725899400 | 12922 | 120 | 0.94 | 12888 | 12968 | 12858 | 15 |
| 1725640200 | 12802 | -144 | -1.11 | 12894 | 12985 | 12792 | 97 |
| 1725553800 | 12946 | 11 | 0.09 | 12946 | 12946 | 12946 | 0 |
| 1725467400 | 12935 | -79 | -0.61 | 12935 | 12935 | 12935 | 2 |
| 1725381000 | 13014 | -167 | -1.27 | 13204 | 13219 | 12971 | 221 |
| 1725294600 | 13181 | 0 | 0.00 | 13181 | 13181 | 13181 | 262 |
| 1725035400 | 13181 | 71 | 0.54 | 13192 | 13224 | 13167 | 57 |
| 1724949000 | 13110 | 87 | 0.67 | 13086 | 13117 | 13082 | 14 |
| 1724862600 | 13023 | 35 | 0.27 | 13024 | 13032 | 13010 | 12 |
| 1724776200 | 12988 | 1 | 0.01 | 12988 | 12988 | 12988 | 36 |
| 1724430600 | 12987 | 84 | 0.65 | 12987 | 12987 | 12987 | 25 |
| 1724344200 | 12903 | -45 | -0.35 | 12903 | 12903 | 12903 | 39 |
| 1724257800 | 12948 | 82 | 0.64 | 12956 | 12964 | 12912 | 72 |
| 1724171400 | 12866 | -68 | -0.53 | 12866 | 12866 | 12866 | 158 |
| 1724085000 | 12934 | 92 | 0.72 | 12934 | 12934 | 12934 | 108 |
| 1723825800 | 12842 | 14 | 0.11 | 12792 | 12878 | 12782 | 80 |
| 1723739400 | 12828 | 185 | 1.46 | 12846 | 12846 | 12799 | 40 |
| 1723653000 | 12643 | 196 | 1.57 | 12640 | 12664 | 12599 | 190 |
| 1723566600 | 12447 | -1 | -0.01 | 12447 | 12447 | 12447 | 0 |
| 1723480200 | 12448 | 54 | 0.44 | 12460 | 12509 | 12427 | 64 |
| 1723221000 | 12394 | -10 | -0.08 | 12394 | 12394 | 12394 | 1 |
| 1723134600 | 12404 | -82 | -0.66 | 12366 | 12435 | 12284 | 1864 |
| 1723048200 | 12486 | 287 | 2.35 | 12486 | 12486 | 12486 | 1 |
| 1722961800 | 12199 | -55 | -0.45 | 12164 | 12232 | 12127 | 66 |
| 1722875400 | 12254 | -211 | -1.69 | 12160 | 12303 | 12037 | 405 |
