Hot Features
프리미엄
Ishr Nikkei 225 (CNKY)
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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 20932 | 181 | 0.87 | 20905 | 21018 | 20732.5 | 720 |
| 1737653400 | 20751 | -22 | -0.11 | 20760 | 20839.5 | 20626.5 | 6306 |
| 1737567000 | 20773 | 257.5 | 1.26 | 20687 | 20825.5 | 20638.5 | 315 |
| 1737480600 | 20515.5 | 48 | 0.23 | 20550 | 20567 | 20461 | 374 |
| 1737394200 | 20467.5 | -34.5 | -0.17 | 20497 | 20577 | 20372.5 | 943 |
| 1737135000 | 20502 | 160 | 0.79 | 20408 | 20570 | 20346 | 1322 |
| 1737048600 | 20342 | 67.5 | 0.33 | 20401 | 20436.5 | 19848 | 311 |
| 1736962200 | 20274.5 | 156.5 | 0.78 | 20045 | 20306 | 19754 | 1762 |
| 1736875800 | 20118 | -29 | -0.14 | 20127 | 20260 | 19783.5 | 908 |
| 1736789400 | 20147 | -39 | -0.19 | 20217 | 20236.5 | 20103 | 201 |
| 1736530200 | 20186 | -210 | -1.03 | 20200 | 20404.5 | 19771.5 | 187 |
| 1736443800 | 20396 | -97.5 | -0.48 | 20401 | 20462.5 | 20387 | 648 |
| 1736357400 | 20493.5 | 163.5 | 0.80 | 20342 | 20553.5 | 20331.5 | 490 |
| 1736271000 | 20330 | 62 | 0.31 | 20287 | 20505.5 | 19963 | 142 |
| 1736184600 | 20268 | -38 | -0.19 | 20134 | 20299 | 20070 | 1359 |
| 1735925400 | 20306 | -76 | -0.37 | 20306 | 20306 | 20306 | 13 |
| 1735839000 | 20382 | 259.5 | 1.29 | 20277 | 20423 | 20213.5 | 211 |
| 1735666200 | 20122.5 | -3.5 | -0.02 | 20115 | 20176 | 20040 | 246 |
| 1735579800 | 20126 | -145 | -0.72 | 20115 | 20178.5 | 19981 | 541 |
| 1735320600 | 20271 | 354 | 1.78 | 20205 | 20322.5 | 20150.5 | 227 |
| 1735061400 | 19917 | 0 | 0.00 | 19917 | 19917 | 19917 | 5 |
| 1734975000 | 19917 | -12 | -0.06 | 20043 | 20043 | 19816 | 85 |
| 1734715800 | 19929 | 48 | 0.24 | 19816 | 19967.5 | 19551 | 823 |
| 1734629400 | 19881 | -327.5 | -1.62 | 19846 | 20042.5 | 19580 | 588 |
| 1734543000 | 20208.5 | -16.5 | -0.08 | 20208.5 | 20208.5 | 20208.5 | 39 |
| 1734456600 | 20225 | -94 | -0.46 | 20319 | 20319 | 19794 | 932 |
| 1734370200 | 20319 | -108 | -0.53 | 20325 | 20339 | 20249 | 106 |
| 1734111000 | 20427 | -197.5 | -0.96 | 20485 | 20528 | 20408.5 | 129 |
| 1734024600 | 20624.5 | -3.5 | -0.02 | 20533 | 20853.5 | 19967 | 1364 |
| 1733938200 | 20628 | 222 | 1.09 | 20404 | 20802.5 | 20357 | 1382 |
| 1733851800 | 20406 | -66.5 | -0.32 | 20406 | 20406 | 20406 | 4 |
| 1733765400 | 20472.5 | -146.5 | -0.71 | 20557 | 20628.5 | 20401.5 | 423 |
| 1733506200 | 20619 | -88 | -0.42 | 20509 | 20822 | 20458.5 | 216 |
| 1733419800 | 20707 | -76 | -0.37 | 20707 | 20707 | 20707 | 6 |
| 1733333400 | 20783 | 23 | 0.11 | 20711 | 20943.5 | 20686.5 | 1374 |
| 1733247000 | 20760 | 274.5 | 1.34 | 20744 | 20772 | 20743.5 | 4303 |
| 1733160600 | 20485.5 | 301 | 1.49 | 20267 | 20513 | 20196 | 3364 |
| 1732901400 | 20184.5 | 171.5 | 0.86 | 20184.5 | 20184.5 | 20184.5 | 314 |
| 1732815000 | 20013 | 181 | 0.91 | 20076 | 20108.5 | 19977 | 165 |
| 1732728600 | 19832 | -122 | -0.61 | 20005 | 20176.5 | 19656.5 | 1479 |
| 1732642200 | 19954 | -112 | -0.56 | 19940 | 20042 | 19880.5 | 1375 |
| 1732555800 | 20066 | 156 | 0.78 | 20038 | 20145.5 | 19979.5 | 545 |
| 1732296600 | 19910 | 205 | 1.04 | 19775 | 20118 | 19732.5 | 122 |
| 1732210200 | 19705 | 300 | 1.55 | 19588 | 19713 | 19482.5 | 2256 |
| 1732123800 | 19405 | -214 | -1.09 | 19472 | 19502.5 | 19351 | 2205 |
| 1732037400 | 19619 | -76.5 | -0.39 | 19582 | 19625 | 19569.5 | 1088 |
| 1731951000 | 19695.5 | 136.5 | 0.70 | 19635 | 19736.5 | 19533 | 547 |
| 1731691800 | 19559 | -204.5 | -1.03 | 19640 | 20032.5 | 19513.5 | 1398 |
| 1731605400 | 19763.5 | 39 | 0.20 | 19725 | 20084 | 19638.5 | 528 |
| 1731519000 | 19724.5 | -240 | -1.20 | 19800 | 20086 | 19639 | 2997 |
| 1731432600 | 19964.5 | -160 | -0.80 | 20072 | 20132 | 19943.5 | 398 |
| 1731346200 | 20124.5 | 194.5 | 0.98 | 20045 | 20233 | 20023.5 | 332 |
| 1731087000 | 19930 | 27 | 0.14 | 20022 | 20073 | 19448 | 981 |
| 1731000600 | 19903 | -100 | -0.50 | 19762 | 19990 | 19702.5 | 172 |
| 1730914200 | 20003 | 191 | 0.96 | 20202 | 20289 | 19946.5 | 2243 |
| 1730827800 | 19812 | 195 | 0.99 | 19689 | 20077 | 19390.5 | 382 |
| 1730741400 | 19617 | -4.5 | -0.02 | 19626 | 19695 | 19475 | 444 |
| 1730482200 | 19621.5 | 50 | 0.26 | 19581 | 19961.5 | 19379.5 | 1436 |
| 1730395800 | 19571.5 | -242 | -1.22 | 19670 | 19670 | 19495 | 601 |
| 1730309400 | 19813.5 | 140 | 0.71 | 19918 | 20151.5 | 19794 | 2399 |
| 1730223000 | 19673.5 | 164 | 0.84 | 19705 | 20025 | 19579.5 | 7457 |
| 1730136600 | 19509.5 | 95 | 0.49 | 19410 | 19535.5 | 19388.5 | 1446 |
