Hot Features
프리미엄
Ishr Nikkei 225 (CNKY)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 19414.5 | 78 | 0.40 | 19395 | 19514.5 | 19367 | 957 |
| 1729787400 | 19336.5 | 148.5 | 0.77 | 19364 | 19372 | 19315.5 | 2285 |
| 1729701000 | 19188 | -414 | -2.11 | 19300 | 19326 | 19163.5 | 2785 |
| 1729614600 | 19602 | -337 | -1.69 | 19640 | 19717 | 19590.5 | 5976 |
| 1729528200 | 19939 | -204.5 | -1.02 | 20084 | 20106 | 19923.5 | 234 |
| 1729269000 | 20143.5 | -60 | -0.30 | 20083 | 20165.5 | 20069 | 1395 |
| 1729182600 | 20203.5 | -107.5 | -0.53 | 20203.5 | 20203.5 | 20203.5 | 61 |
| 1729096200 | 20311 | 93.5 | 0.46 | 20300 | 20323 | 20179.5 | 1228 |
| 1729009800 | 20217.5 | -251.5 | -1.23 | 20217.5 | 20217.5 | 20217.5 | 59 |
| 1728923400 | 20469 | -53 | -0.26 | 20472 | 20600.5 | 20413.5 | 912 |
| 1728664200 | 20522 | 212 | 1.04 | 20432 | 20748.5 | 20245.5 | 333 |
| 1728577800 | 20310 | -77 | -0.38 | 20197 | 20678 | 20099.5 | 214 |
| 1728491400 | 20387 | -5 | -0.02 | 20387 | 20387 | 20387 | 71 |
| 1728405000 | 20392 | 171.5 | 0.85 | 20207 | 20428 | 20162.5 | 2300 |
| 1728318600 | 20220.5 | -89.5 | -0.44 | 20321 | 20338 | 20125 | 1039 |
| 1728059400 | 20310 | 217 | 1.08 | 20128 | 20696 | 20075.5 | 571 |
| 1727973000 | 20093 | 151.5 | 0.76 | 20056 | 20599.5 | 19978 | 436 |
| 1727886600 | 19941.5 | -29.5 | -0.15 | 19884 | 19954.5 | 19786 | 20 |
| 1727800200 | 19971 | 107.5 | 0.54 | 20147 | 20556 | 19879.5 | 2125 |
| 1727713800 | 19863.5 | -122.5 | -0.61 | 20047 | 20120 | 19846 | 1519 |
| 1727454600 | 19986 | -182 | -0.90 | 19775 | 20101 | 19723.5 | 489 |
| 1727368200 | 20168 | 391 | 1.98 | 20218 | 20335 | 20098.5 | 1467 |
