Hot Features
프리미엄
Ishrc S&p 500 (CSP1)
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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 45962 | 224 | 0.49 | 45947 | 48275 | 45528.5 | 12844 |
| 1741714200 | 45738 | -847 | -1.82 | 46296 | 46421.5 | 45610.5 | 28301 |
| 1741627800 | 46585 | -222 | -0.47 | 47285 | 47316.5 | 46392 | 41411 |
| 1741368600 | 46807 | -904 | -1.89 | 47409 | 48309 | 46744 | 17237 |
| 1741282200 | 47711 | 234 | 0.49 | 47889 | 48402.5 | 47338 | 13364 |
| 1741195800 | 47477 | -510.5 | -1.06 | 48192 | 48283 | 47444 | 16278 |
| 1741109400 | 47987.5 | -1 | -3.28 | 48959 | 49023.5 | 47916 | 33815 |
| 1741023000 | 49615 | 36.5 | 0.07 | 50260 | 50308 | 49547 | 9963 |
| 1740763800 | 49578.5 | -553 | -1.10 | 49577 | 49802.5 | 49267 | 15141 |
| 1740677400 | 50131.5 | -86.5 | -0.17 | 50170 | 50418.5 | 49778.5 | 9421 |
| 1740591000 | 50218 | 536 | 1.08 | 50230 | 50381.5 | 50019 | 15437 |
| 1740504600 | 49682 | -896 | -1.77 | 50283 | 50411 | 49596 | 11301 |
| 1740418200 | 50578 | -533 | -1.04 | 50737 | 50873.5 | 50318 | 9685 |
| 1740159000 | 51111 | -157 | -0.31 | 51295 | 51475 | 51024 | 11321 |
| 1740072600 | 51268 | -484.5 | -0.94 | 51666 | 51690 | 51144 | 11634 |
| 1739986200 | 51752.5 | 244.5 | 0.47 | 51635 | 51767.5 | 51518 | 10443 |
| 1739899800 | 51508 | -87 | -0.17 | 51661 | 51772.5 | 51410.5 | 9268 |
| 1739813400 | 51595 | 109 | 0.21 | 51608 | 51691 | 51564 | 7419 |
| 1739554200 | 51486 | -65 | -0.13 | 51733 | 51754.5 | 51428.5 | 9451 |
| 1739467800 | 51551 | 27.5 | 0.05 | 51419 | 51694 | 51327 | 22896 |
| 1739381400 | 51523.5 | -299 | -0.58 | 51723 | 52107 | 51387.5 | 6627 |
| 1739295000 | 51822.5 | -125.5 | -0.24 | 52000 | 52037 | 51675.5 | 11635 |
| 1739208600 | 51948 | 270 | 0.52 | 51715 | 52019 | 51675 | 10003 |
| 1738949400 | 51678 | -145 | -0.28 | 51882 | 52350 | 51613 | 9950 |
| 1738863000 | 51823 | 682 | 1.33 | 51651 | 52152 | 51633.5 | 15310 |
| 1738776600 | 51141 | -197 | -0.38 | 50998 | 51182.5 | 50783 | 10248 |
| 1738690200 | 51338 | 78.5 | 0.15 | 51247 | 51403.5 | 51016.5 | 9718 |
| 1738603800 | 51259.5 | -888.5 | -1.70 | 51284 | 51456 | 50865 | 33972 |
| 1738344600 | 52148 | 621.5 | 1.21 | 52003 | 52312 | 51959 | 11599 |
| 1738258200 | 51526.5 | -55.5 | -0.11 | 51674 | 51823 | 51318 | 11643 |
| 1738171800 | 51582 | 62 | 0.12 | 51785 | 51938.5 | 51554.5 | 13600 |
| 1738085400 | 51520 | 643 | 1.26 | 51359 | 51687.5 | 51144.5 | 8414 |
| 1737999000 | 50877 | -1 | -2.15 | 51217 | 51249.5 | 50225 | 29577 |
| 1737739800 | 51996.5 | -441.5 | -0.84 | 52366 | 52374 | 51930.5 | 10484 |
| 1737653400 | 52438 | -51 | -0.10 | 52416 | 52534.5 | 52237.5 | 6916 |
| 1737567000 | 52489 | 536 | 1.03 | 52233 | 52508.5 | 52070.5 | 13468 |
| 1737480600 | 51953 | -7 | -0.01 | 51990 | 52260 | 51870 | 8941 |
| 1737394200 | 51960 | -327 | -0.63 | 52161 | 52350.5 | 51758 | 10391 |
| 1737135000 | 52287 | 637 | 1.23 | 51836 | 52350 | 51759 | 12704 |
| 1737048600 | 51650 | 227 | 0.44 | 51933 | 51970.5 | 51526 | 6231 |
| 1736962200 | 51423 | 673 | 1.33 | 50709 | 51491.5 | 50647 | 7687 |
| 1736875800 | 50750 | 219.5 | 0.43 | 50909 | 51565.5 | 50624 | 11600 |
| 1736789400 | 50530.5 | -42.5 | -0.08 | 50712 | 50796.5 | 50421.5 | 12498 |
| 1736530200 | 50573 | -309 | -0.61 | 50971 | 51095 | 50392.5 | 13919 |
| 1736443800 | 50882 | 172.5 | 0.34 | 51003 | 51182.5 | 50819 | 4199 |
| 1736357400 | 50709.5 | 231.5 | 0.46 | 50377 | 50908.5 | 50344 | 10298 |
| 1736271000 | 50478 | -493.5 | -0.97 | 50508 | 50792.5 | 50328 | 10698 |
| 1736184600 | 50971.5 | 360.5 | 0.71 | 50704 | 51020 | 50574 | 13886 |
| 1735925400 | 50611 | 41 | 0.08 | 50345 | 50635 | 50235.5 | 12830 |
| 1735839000 | 50570 | 405.5 | 0.81 | 50106 | 50825 | 50084.5 | 9430 |
| 1735666200 | 50164.5 | 81.5 | 0.16 | 49868 | 50202.5 | 49845 | 2001 |
| 1735579800 | 50083 | -228 | -0.45 | 50201 | 50325 | 49603.5 | 12309 |
| 1735320600 | 50311 | -224.5 | -0.44 | 50971 | 51070 | 50127.5 | 8467 |
| 1735061400 | 50535.5 | 248.5 | 0.49 | 50588 | 50657 | 50480.5 | 1963 |
| 1734975000 | 50287 | 90 | 0.18 | 50330 | 50365 | 49971 | 6478 |
| 1734715800 | 50197 | 256 | 0.51 | 49671 | 50197 | 49147.5 | 12891 |
| 1734629400 | 49941 | -698 | -1.38 | 49568 | 50004.5 | 49311 | 13312 |
| 1734543000 | 50639 | 153 | 0.30 | 50643 | 50727 | 50429.5 | 4169 |
| 1734456600 | 50486 | -234 | -0.46 | 50576 | 50697.5 | 50359 | 7456 |
| 1734370200 | 50720 | -47.5 | -0.09 | 50818 | 50921 | 50671 | 5946 |
| 1734111000 | 50767.5 | 37.5 | 0.07 | 50931 | 50988.5 | 50684 | 3673 |
