Hot Features
프리미엄
Ishr Ftse Mib A (CMB1)
LSE
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 14142 | 231 | 1.66 | 13994 | 14160 | 13846 | 95 |
| 1738603800 | 13911 | -215 | -1.52 | 13856 | 13999 | 13854 | 60 |
| 1738344600 | 14126 | -2 | -0.01 | 14158 | 14208 | 13205 | 97 |
| 1738258200 | 14128 | 14 | 0.10 | 14138 | 14151 | 14112 | 357 |
| 1738171800 | 14114 | 65 | 0.46 | 14092 | 14150 | 14071 | 105 |
| 1738085400 | 14049 | -79 | -0.56 | 14162 | 15105 | 14037 | 1446 |
| 1737999000 | 14128 | 5 | 0.04 | 14150 | 14192 | 14128 | 795 |
| 1737739800 | 14123 | 2 | 0.01 | 14123 | 14123 | 14123 | 802 |
| 1737653400 | 14121 | 65 | 0.46 | 14112 | 14137 | 14092 | 459 |
| 1737567000 | 14056 | -76 | -0.54 | 14068 | 14080 | 14049 | 106 |
| 1737480600 | 14132 | -40 | -0.28 | 14100 | 14148 | 14067 | 50 |
| 1737394200 | 14172 | 12 | 0.08 | 14208 | 14262 | 14137 | 50 |
| 1737135000 | 14160 | 230 | 1.65 | 14160 | 14160 | 14160 | 109 |
| 1737048600 | 13930 | 69 | 0.50 | 13930 | 13930 | 13930 | 3 |
| 1736962200 | 13861 | 176 | 1.29 | 13861 | 13861 | 13861 | 90 |
| 1736875800 | 13685 | 200 | 1.48 | 13685 | 13685 | 13685 | 0 |
| 1736789400 | 13485 | -121 | -0.89 | 13485 | 13485 | 13485 | 1 |
| 1736530200 | 13606 | -51 | -0.37 | 13606 | 13606 | 13606 | 38 |
| 1736443800 | 13657 | 139 | 1.03 | 13657 | 13657 | 13657 | 0 |
| 1736357400 | 13518 | 119 | 0.89 | 13446 | 13518 | 13417 | 346 |
| 1736271000 | 13399 | 70 | 0.53 | 13399 | 13399 | 13399 | 5 |
| 1736184600 | 13329 | 262 | 2.01 | 13118 | 13342 | 13074 | 203 |
| 1735925400 | 13067 | -81 | -0.62 | 13126 | 13149 | 13039 | 103 |
| 1735839000 | 13148 | 70 | 0.54 | 13168 | 13169 | 12174 | 284 |
| 1735666200 | 13078 | 0 | 0.00 | 13078 | 13078 | 13078 | 19 |
| 1735579800 | 13078 | 40 | 0.31 | 13078 | 13078 | 13078 | 22 |
| 1735320600 | 13038 | 108 | 0.84 | 13038 | 13038 | 13038 | 26 |
| 1735061400 | 12930 | 0 | 0.00 | 12930 | 12930 | 12930 | 7 |
| 1734975000 | 12930 | 32 | 0.25 | 12930 | 12930 | 12930 | 0 |
| 1734715800 | 12898 | -15 | -0.12 | 12788 | 12929 | 12773 | 1 |
| 1734629400 | 12913 | -203 | -1.55 | 12913 | 12913 | 12913 | 0 |
| 1734543000 | 13116 | 15 | 0.11 | 13116 | 13116 | 13116 | 0 |
| 1734456600 | 13101 | -188 | -1.41 | 13218 | 13218 | 13085 | 96 |
| 1734370200 | 13289 | -99 | -0.74 | 13289 | 13289 | 13289 | 193 |
| 1734111000 | 13388 | 71 | 0.53 | 13398 | 13421 | 13363 | 177 |
| 1734024600 | 13317 | 121 | 0.92 | 13282 | 13340 | 13245 | 84 |
| 1733938200 | 13196 | 43 | 0.33 | 13196 | 13196 | 13196 | 47 |
| 1733851800 | 13153 | -92 | -0.69 | 13186 | 13216 | 13116 | 70 |
| 1733765400 | 13245 | -65 | -0.49 | 13245 | 13245 | 13245 | 17 |
| 1733506200 | 13310 | 46 | 0.35 | 13310 | 13310 | 13310 | 0 |
| 1733419800 | 13264 | 226 | 1.73 | 13062 | 13282 | 13049 | 2610 |
| 1733333400 | 13038 | 70 | 0.54 | 13082 | 13112 | 13022 | 1965 |
| 1733247000 | 12968 | 140 | 1.09 | 12962 | 13028 | 12938 | 8852 |
| 1733160600 | 12828 | 16 | 0.12 | 12672 | 12863 | 12638 | 1453 |
| 1732901400 | 12812 | 21 | 0.16 | 12770 | 12828 | 12730 | 709 |
| 1732815000 | 12791 | 57 | 0.45 | 12784 | 12841 | 12741 | 941 |
| 1732728600 | 12734 | -63 | -0.49 | 12710 | 12765 | 12595 | 577 |
| 1732642200 | 12797 | -88 | -0.68 | 12782 | 12885 | 12778 | 526 |
| 1732555800 | 12885 | 39 | 0.30 | 12938 | 12951 | 12814 | 302 |
| 1732296600 | 12846 | 71 | 0.56 | 12876 | 12896 | 12651 | 1158 |
| 1732210200 | 12775 | 22 | 0.17 | 12704 | 12827 | 12642 | 411 |
| 1732123800 | 12753 | -84 | -0.65 | 12864 | 12907 | 12727 | 593 |
| 1732037400 | 12837 | -181 | -1.39 | 12742 | 12866 | 12669 | 1034 |
| 1731951000 | 13018 | -19 | -0.15 | 13008 | 13068 | 12932 | 9597 |
| 1731691800 | 13037 | -5 | -0.04 | 13036 | 13144 | 13004 | 1258 |
| 1731605400 | 13042 | 263 | 2.06 | 12956 | 13061 | 12956 | 283 |
| 1731519000 | 12779 | 21 | 0.16 | 12824 | 12898 | 11911 | 236 |
| 1731432600 | 12758 | -195 | -1.51 | 12894 | 12919 | 12748 | 1958 |
| 1731346200 | 12953 | 144 | 1.12 | 12953 | 12953 | 12953 | 110 |
| 1731087000 | 12809 | -93 | -0.72 | 12838 | 12870 | 12750 | 4403 |
| 1731000600 | 12902 | 10 | 0.08 | 12986 | 13066 | 12881 | 1586 |
| 1730914200 | 12892 | -291 | -2.21 | 13284 | 13311 | 12857 | 309 |
| 1730827800 | 13183 | -81 | -0.61 | 13194 | 13206 | 13182 | 452 |
