Hot Features
프리미엄
Ishr Msci Us Sc (CUSS)
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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 499.17 | -24.04 | -4.59 | 512.03 | 514.14 | 497.62 | 5895 |
| 1741023000 | 523.21 | -0.07 | -0.01 | 527.76 | 530.54499 | 521.30499 | 1739 |
| 1740763800 | 523.28 | -5.66 | -1.07 | 522.08 | 524.94 | 518.47 | 3778 |
| 1740677400 | 528.94 | -5.04 | -0.94 | 531.99 | 540.575 | 523.84 | 5136 |
| 1740591000 | 533.98 | 9.47 | 1.81 | 529.78 | 535.225 | 528.25 | 1102 |
| 1740504600 | 524.51 | -6.99 | -1.32 | 529.64 | 532.53 | 523.30999 | 3447 |
| 1740418200 | 531.5 | -10.8 | -1.99 | 533.79999 | 536.96 | 525.80499 | 7626 |
| 1740159000 | 542.29999 | -2.67 | -0.49 | 547.79999 | 552.635 | 539.55999 | 619 |
| 1740072600 | 544.97 | -8.39 | -1.52 | 551.41 | 558.1 | 542.285 | 523 |
| 1739986200 | 553.36 | -1.74 | -0.31 | 556.71 | 557.065 | 550.7 | 3835 |
| 1739899800 | 555.1 | 1.91 | 0.35 | 553.7 | 556.78 | 551.77 | 1188 |
| 1739813400 | 553.19 | 0.76 | 0.14 | 553.28 | 555.12 | 551.55499 | 4347 |
| 1739554200 | 552.42999 | 3.96 | 0.72 | 552.86 | 556.83 | 552.005 | 4397 |
| 1739467800 | 548.47 | 5.69 | 1.05 | 546.5 | 558.27 | 542.735 | 912 |
| 1739381400 | 542.785 | -8.23 | -1.49 | 550.41999 | 568.335 | 531.015 | 1043 |
| 1739295000 | 551.01 | -1.42 | -0.26 | 550.03 | 552.63 | 547.905 | 4167 |
| 1739208600 | 552.42999 | -0.88 | -0.16 | 554.91 | 557.59 | 551.04999 | 554 |
| 1738949400 | 553.30999 | -8.16 | -1.45 | 559.67999 | 566.54999 | 540.6 | 2147 |
| 1738863000 | 561.465 | 4.54 | 0.81 | 562 | 570.19 | 547.205 | 6443 |
| 1738776600 | 556.92999 | 3.36 | 0.61 | 553.83 | 557.79999 | 553.015 | 6152 |
| 1738690200 | 553.57 | 1.84 | 0.33 | 547.12 | 553.72 | 545.76 | 971 |
| 1738603800 | 551.73 | -10.29 | -1.83 | 542.51 | 553.095 | 541.025 | 36617 |
| 1738344600 | 562.02 | 0.81 | 0.14 | 560.67999 | 563.705 | 558.55999 | 980 |
| 1738258200 | 561.21 | 5.02 | 0.90 | 559 | 562.2 | 556.525 | 926 |
| 1738171800 | 556.19 | 3.14 | 0.57 | 556.13 | 559.47 | 554.985 | 374 |
| 1738085400 | 553.04999 | -1.52 | -0.27 | 552.54 | 557.005 | 551.265 | 818 |
| 1737999000 | 554.57 | -7.16 | -1.27 | 554.58 | 560.97 | 551.525 | 1123 |
| 1737739800 | 561.73 | 1.52 | 0.27 | 560.63 | 562.445 | 557.79499 | 803 |
| 1737653400 | 560.21 | 0.52 | 0.09 | 558.87 | 560.565 | 555.095 | 2755 |
| 1737567000 | 559.69 | -0.55 | -0.10 | 560.6 | 563.17999 | 558.525 | 2632 |
| 1737480600 | 560.24 | 2.62 | 0.47 | 555.69 | 560.565 | 553.79499 | 1349 |
| 1737394200 | 557.62 | 4.05 | 0.73 | 553.73 | 561.02 | 550.535 | 766 |
| 1737135000 | 553.57 | 3.69 | 0.67 | 551.83 | 557.13 | 551.09 | 3886 |
| 1737048600 | 549.88 | 2.65 | 0.48 | 547.82 | 566.52 | 543.62 | 1533 |
| 1736962200 | 547.23 | 10.97 | 2.04 | 540.61 | 570.42999 | 535.48 | 1473 |
| 1736875800 | 536.265 | 8.13 | 1.54 | 535.21 | 566.415 | 529.915 | 1931 |
| 1736789400 | 528.13 | -1.08 | -0.20 | 527.41999 | 529.395 | 524.065 | 3587 |
| 1736530200 | 529.21 | -12.75 | -2.35 | 537.91999 | 566.79999 | 527.595 | 1369 |
| 1736443800 | 541.96 | 3.67 | 0.68 | 538.66 | 541.96 | 536.455 | 1824 |
| 1736357400 | 538.29 | -3.24 | -0.60 | 541.6 | 542.645 | 533.765 | 196 |
| 1736271000 | 541.53 | -8.54 | -1.55 | 544.92999 | 549.065 | 538.49 | 764 |
| 1736184600 | 550.07 | 9.62 | 1.78 | 544.55999 | 550.99 | 543.29499 | 1509 |
| 1735925400 | 540.45 | -0.55 | -0.10 | 538.01 | 541.9 | 536.28 | 1105 |
| 1735839000 | 541 | 1.74 | 0.32 | 539.29999 | 552.105 | 532.03 | 713 |
| 1735666200 | 539.26 | 4.33 | 0.81 | 539.26 | 539.26 | 539.26 | 19 |
| 1735579800 | 534.93499 | -5.22 | -0.97 | 540.64 | 540.64 | 530.035 | 2103 |
| 1735320600 | 540.15 | 0.46 | 0.09 | 549.1 | 549.1 | 537.92999 | 968 |
| 1735061400 | 539.69 | 2.33 | 0.43 | 539.42999 | 540.635 | 538.65 | 42 |
| 1734975000 | 537.36 | -6.82 | -1.25 | 540.19 | 540.97 | 535.255 | 810 |
| 1734715800 | 544.17999 | 5.65 | 1.05 | 533.58 | 544.17999 | 528.575 | 1194 |
| 1734629400 | 538.53 | -22.52 | -4.01 | 538.21 | 566.24 | 532.01 | 4820 |
| 1734543000 | 561.04999 | 0.97 | 0.17 | 560.66 | 563.615 | 559.115 | 730 |
| 1734456600 | 560.08 | -5.48 | -0.97 | 561.9 | 564.66999 | 558.04499 | 232 |
| 1734370200 | 565.55999 | 2.18 | 0.39 | 563.98 | 567.53 | 561.87 | 4662 |
| 1734111000 | 563.38 | -7.28 | -1.28 | 569.16 | 569.16 | 562.29 | 4404 |
| 1734024600 | 570.66 | -0.91 | -0.16 | 572.16999 | 578 | 567.145 | 3247 |
| 1733938200 | 571.57 | -0.4 | -0.07 | 568.71 | 578.80499 | 566.82 | 5743 |
| 1733851800 | 571.97 | -3.11 | -0.54 | 572.76 | 574.36 | 567.24 | 1866 |
| 1733765400 | 575.075 | -0.1 | -0.02 | 577.14 | 580.025 | 572.635 | 4069 |
| 1733506200 | 575.17999 | -3.31 | -0.57 | 575.12 | 583.79499 | 573.705 | 1265 |
| 1733419800 | 578.49 | -2.6 | -0.45 | 581.71 | 583.55499 | 576.535 | 574 |
