Hot Features
프리미엄
Ishr Msci Us Sc (CUS1)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 44684.5 | 1 | 2.60 | 43719 | 44739 | 43652.5 | 234 |
| 1732123800 | 43551 | 117 | 0.27 | 43773 | 43804.5 | 43295.5 | 560 |
| 1732037400 | 43434 | -299 | -0.68 | 43450 | 43489 | 42977.5 | 784 |
| 1731951000 | 43733 | 3 | 0.01 | 43707 | 43861 | 43499 | 299 |
| 1731691800 | 43730 | -470.5 | -1.06 | 43569 | 44187.5 | 43516 | 1931 |
| 1731605400 | 44200.5 | -712 | -1.59 | 44821 | 45194 | 44127.5 | 477 |
| 1731519000 | 44912.5 | 213 | 0.48 | 44267 | 45381 | 44247.5 | 189 |
| 1731432600 | 44699.5 | -73 | -0.16 | 44944 | 45089 | 44539 | 426 |
| 1731346200 | 44772.5 | 824 | 1.87 | 44564 | 44870 | 44378.5 | 685 |
| 1731087000 | 43948.5 | 282 | 0.65 | 43619 | 44003 | 43611 | 5279 |
| 1731000600 | 43666.5 | 50 | 0.11 | 44106 | 44369 | 43475.5 | 296 |
| 1730914200 | 43616.5 | 2 | 5.83 | 44256 | 44725 | 43418.5 | 2494 |
| 1730827800 | 41213 | 14 | 0.03 | 40837 | 41286.5 | 40727.5 | 142 |
| 1730741400 | 41199 | 186 | 0.45 | 40780 | 41302 | 40677 | 223 |
| 1730482200 | 41013 | -341 | -0.82 | 40892 | 41404.5 | 40371 | 467 |
| 1730395800 | 41354 | 54 | 0.13 | 41113 | 41377.5 | 41032.5 | 188 |
| 1730309400 | 41300 | 345 | 0.84 | 41081 | 41514 | 40949 | 389 |
| 1730223000 | 40955 | -249 | -0.60 | 40955 | 40955 | 40955 | 155 |
| 1730136600 | 41204 | 388 | 0.95 | 41071 | 41268.5 | 40747.5 | 1207 |
| 1729873800 | 40816 | 57 | 0.14 | 40927 | 41091 | 40772 | 299 |
| 1729787400 | 40759 | -49 | -0.12 | 40942 | 40989.5 | 40715.5 | 1284 |
| 1729701000 | 40808 | -180 | -0.44 | 40808 | 40808 | 40808 | 182 |
| 1729614600 | 40988 | -181 | -0.44 | 40878 | 41245 | 40840 | 292 |
| 1729528200 | 41169 | -468.5 | -1.13 | 41619 | 41729 | 41125.5 | 496 |
| 1729269000 | 41637.5 | -39 | -0.09 | 41816 | 41835.5 | 41475 | 132 |
| 1729182600 | 41676.5 | -195.5 | -0.47 | 41946 | 42048.5 | 41594.5 | 192 |
| 1729096200 | 41872 | 497.5 | 1.20 | 41466 | 41895.5 | 41354 | 1392 |
| 1729009800 | 41374.5 | 302 | 0.74 | 41193 | 41425 | 40985 | 150 |
| 1728923400 | 41072.5 | 288.5 | 0.71 | 40983 | 41154.5 | 40802.5 | 358 |
| 1728664200 | 40784 | 590 | 1.47 | 40172 | 40794.5 | 39951 | 299 |
| 1728577800 | 40194 | -240.5 | -0.59 | 39954 | 40259 | 39864 | 282 |
| 1728491400 | 40434.5 | 299.5 | 0.75 | 40075 | 40446.5 | 40006 | 684 |
| 1728405000 | 40135 | -21.5 | -0.05 | 39969 | 40179.5 | 39904.5 | 324 |
| 1728318600 | 40156.5 | 41.5 | 0.10 | 40154 | 40265.5 | 40027 | 1053 |
| 1728059400 | 40115 | 298.5 | 0.75 | 39745 | 40594.5 | 39693.5 | 207 |
| 1727973000 | 39816.5 | 152 | 0.38 | 39895 | 40003 | 39595 | 261 |
| 1727886600 | 39664.5 | 193.5 | 0.49 | 39482 | 39749 | 39181 | 261 |
| 1727800200 | 39471 | -203.5 | -0.51 | 39764 | 40089.5 | 39146.5 | 224 |
| 1727713800 | 39674.5 | -198 | -0.50 | 39573 | 39777.5 | 39275 | 514 |
| 1727454600 | 39872.5 | 439 | 1.11 | 39617 | 39942 | 39513 | 88 |
| 1727368200 | 39433.5 | -106 | -0.27 | 39646 | 39823.5 | 39349 | 183 |
| 1727281800 | 39539.5 | -70 | -0.18 | 39651 | 39651 | 39358.5 | 57 |
| 1727195400 | 39609.5 | 87.5 | 0.22 | 39730 | 39843.5 | 39400.5 | 283 |
| 1727109000 | 39522 | -278.5 | -0.70 | 39915 | 40046.5 | 39502 | 239 |
| 1726849800 | 39800.5 | -308 | -0.77 | 40038 | 40111.5 | 39741 | 2894 |
| 1726763400 | 40108.5 | 553.5 | 1.40 | 40363 | 40436.5 | 39916.5 | 1425 |
| 1726677000 | 39555 | -446.5 | -1.12 | 39555 | 39555 | 39555 | 199 |
| 1726590600 | 40001.5 | 798 | 2.04 | 39684 | 40041.5 | 39531 | 281 |
| 1726504200 | 39203.5 | 31 | 0.08 | 39309 | 39429 | 39093 | 57 |
| 1726245000 | 39172.5 | 613.5 | 1.59 | 38810 | 39249 | 38727 | 452 |
| 1726158600 | 38559 | 779 | 2.06 | 38480 | 39178 | 38193 | 276 |
| 1726072200 | 37780 | -267 | -0.70 | 37899 | 38088 | 37580 | 119 |
| 1725985800 | 38047 | -192 | -0.50 | 38135 | 38239.5 | 37893 | 37 |
| 1725899400 | 38239 | 323 | 0.85 | 38206 | 38386.5 | 38002.5 | 202 |
| 1725640200 | 37916 | -514.5 | -1.34 | 38260 | 39096.5 | 37873.5 | 35 |
| 1725553800 | 38430.5 | -506 | -1.30 | 38651 | 39287 | 38403 | 111 |
| 1725467400 | 38936.5 | -554.5 | -1.40 | 38936.5 | 38936.5 | 38936.5 | 69 |
| 1725381000 | 39491 | -421.5 | -1.06 | 39973 | 40044 | 39264.5 | 383 |
| 1725294600 | 39912.5 | 250 | 0.63 | 39799 | 39984.5 | 39690 | 13 |
| 1725035400 | 39662.5 | -185.5 | -0.47 | 39718 | 40048.5 | 39624.5 | 280 |
| 1724949000 | 39848 | 521 | 1.32 | 39594 | 39967.5 | 39419 | 103 |
| 1724862600 | 39327 | -34 | -0.09 | 39327 | 39327 | 39327 | 359 |
| 1724776200 | 39361 | -389.5 | -0.98 | 39706 | 39782.5 | 39185.5 | 258 |
| 1724430600 | 39750.5 | 517 | 1.32 | 39219 | 39783 | 39164.5 | 1563 |
| 1724344200 | 39233.5 | 65 | 0.17 | 39218 | 39250.5 | 39174.5 | 456 |
