Hot Features
프리미엄
Ishrc S&p 500 (CSP1)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 50718 | 179 | 0.35 | 50514 | 50759 | 50362.5 | 10173 |
| 1732555800 | 50539 | 92 | 0.18 | 50499 | 50676.5 | 50382 | 13032 |
| 1732296600 | 50447 | 472 | 0.94 | 50164 | 50620 | 50059 | 8328 |
| 1732210200 | 49975 | 738 | 1.50 | 49461 | 49975 | 49343.5 | 13667 |
| 1732123800 | 49237 | -143 | -0.29 | 49486 | 49619 | 49049 | 7318 |
| 1732037400 | 49380 | -65 | -0.13 | 49349 | 49384 | 48904 | 11570 |
| 1731951000 | 49445 | 140 | 0.28 | 49330 | 49450.5 | 49171 | 32858 |
| 1731691800 | 49305 | -517.5 | -1.04 | 49491 | 49611 | 49220.5 | 35287 |
| 1731605400 | 49822.5 | -93.5 | -0.19 | 49972 | 50289.5 | 49738 | 12511 |
| 1731519000 | 49916 | 161 | 0.32 | 49645 | 49931.5 | 49558 | 21360 |
| 1731432600 | 49755 | 305 | 0.62 | 49583 | 49771 | 49466.5 | 18203 |
| 1731346200 | 49450 | 306 | 0.62 | 49365 | 49559.5 | 49334.5 | 16318 |
| 1731087000 | 49144 | 502.5 | 1.03 | 48845 | 49144 | 48686 | 12871 |
| 1731000600 | 48641.5 | 147.5 | 0.30 | 48604 | 48802 | 48496.5 | 16625 |
| 1730914200 | 48494 | 1 | 3.32 | 48435 | 48786 | 48256 | 22495 |
| 1730827800 | 46935 | 190 | 0.41 | 46679 | 46975 | 46524.5 | 9499 |
| 1730741400 | 46745 | -325 | -0.69 | 46785 | 46934 | 46603.5 | 13137 |
| 1730482200 | 47070 | -41 | -0.09 | 46953 | 47120 | 46754 | 13737 |
| 1730395800 | 47111 | -442 | -0.93 | 47043 | 47278.5 | 46956 | 16990 |
| 1730309400 | 47553 | 67 | 0.14 | 47565 | 47757.5 | 47422.5 | 11146 |
| 1730223000 | 47486 | -66.5 | -0.14 | 47565 | 47566 | 47297.5 | 18989 |
| 1730136600 | 47552.5 | -85.5 | -0.18 | 47667 | 47753 | 47445 | 8392 |
| 1729873800 | 47638 | 212 | 0.45 | 47478 | 47773 | 47423.5 | 9605 |
| 1729787400 | 47426 | -62 | -0.13 | 47539 | 47650 | 47358 | 7685 |
| 1729701000 | 47488 | -154 | -0.32 | 47708 | 47786 | 47473 | 25563 |
| 1729614600 | 47642 | 146 | 0.31 | 47559 | 47714.5 | 47464 | 9405 |
| 1729528200 | 47496 | -53 | -0.11 | 47602 | 47717 | 47453 | 14886 |
| 1729269000 | 47549 | -126 | -0.26 | 47393 | 47580.5 | 47358 | 9391 |
| 1729182600 | 47675 | 274 | 0.58 | 47690 | 47960 | 47572.5 | 9335 |
| 1729096200 | 47401 | 172 | 0.36 | 47409 | 47442 | 47165 | 11463 |
| 1729009800 | 47229 | -185.5 | -0.39 | 47529 | 47575.5 | 47157.5 | 9606 |
| 1728923400 | 47414.5 | 369.5 | 0.79 | 47090 | 47529 | 47060 | 9769 |
| 1728664200 | 47045 | 134 | 0.29 | 46869 | 47097.5 | 46689 | 7411 |
| 1728577800 | 46911 | 136 | 0.29 | 46845 | 46968 | 46680 | 12053 |
| 1728491400 | 46775 | 370 | 0.80 | 46430 | 46775 | 46375.5 | 4369 |
| 1728405000 | 46405 | 3 | 0.01 | 46091 | 46435.5 | 46019 | 9124 |
| 1728318600 | 46402 | 289 | 0.63 | 46339 | 46442.5 | 46201.5 | 7536 |
| 1728059400 | 46113 | 145 | 0.32 | 45843 | 46546.5 | 45807 | 12663 |
| 1727973000 | 45968 | 377 | 0.83 | 45787 | 46165 | 45653 | 11526 |
| 1727886600 | 45591 | 164.5 | 0.36 | 45368 | 45637.5 | 45227 | 12077 |
| 1727800200 | 45426.5 | 168.5 | 0.37 | 45534 | 45766.5 | 45224.5 | 21829 |
| 1727713800 | 45258 | -132 | -0.29 | 45286 | 45369.5 | 45099.5 | 10854 |
| 1727454600 | 45390 | 188 | 0.42 | 45359 | 45545.5 | 45318.5 | 9483 |
| 1727368200 | 45202 | -168.5 | -0.37 | 45700 | 45767 | 45202 | 11002 |
| 1727281800 | 45370.5 | 157 | 0.35 | 45144 | 45407.5 | 45117 | 10978 |
| 1727195400 | 45213.5 | -90.5 | -0.20 | 45383 | 45422 | 45005.5 | 5012 |
| 1727109000 | 45304 | -3 | -0.01 | 45414 | 45571.5 | 45238 | 13693 |
| 1726849800 | 45307 | -217 | -0.48 | 45288 | 45436.5 | 45214 | 8778 |
| 1726763400 | 45524 | 442 | 0.98 | 45370 | 45734 | 45307 | 27756 |
| 1726677000 | 45082 | -365 | -0.80 | 45294 | 45367.5 | 44947 | 5036 |
| 1726590600 | 45447 | 452 | 1.00 | 45162 | 45502.5 | 45118.5 | 8533 |
| 1726504200 | 44995 | -256.5 | -0.57 | 45148 | 45214 | 44894.5 | 7733 |
| 1726245000 | 45251.5 | 317.5 | 0.71 | 45092 | 45328.5 | 45004.5 | 5659 |
| 1726158600 | 44934 | 829 | 1.88 | 45108 | 45213 | 44820.5 | 10915 |
| 1726072200 | 44105 | -227 | -0.51 | 44280 | 44515 | 43911.5 | 6514 |
| 1725985800 | 44332 | 255.5 | 0.58 | 44095 | 44485 | 44066.5 | 8709 |
| 1725899400 | 44076.5 | 437.5 | 1.00 | 43843 | 44193 | 43843 | 11054 |
| 1725640200 | 43639 | -460 | -1.04 | 43988 | 44352 | 43561.5 | 8146 |
| 1725553800 | 44099 | -354.5 | -0.80 | 44312 | 44556 | 44070 | 7475 |
| 1725467400 | 44453.5 | -524 | -1.17 | 44316 | 44616 | 44265.5 | 14198 |
| 1725381000 | 44977.5 | -437.5 | -0.96 | 45455 | 45512.5 | 44848 | 4168 |
| 1725294600 | 45415 | 376.5 | 0.84 | 45329 | 45455.5 | 45230.5 | 11356 |
| 1725035400 | 45038.5 | -177.5 | -0.39 | 44970 | 45307.5 | 44953 | 12895 |
| 1724949000 | 45216 | 463 | 1.03 | 44711 | 45327 | 44674 | 8130 |
| 1724862600 | 44753 | -115.5 | -0.26 | 44968 | 45078 | 44694.5 | 6062 |
| 1724776200 | 44868.5 | -113 | -0.25 | 44998 | 45036 | 44702 | 7112 |
