Hot Features
프리미엄
Amundi Msci Wrd (CW8G)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 | 47257.5 | 645 | 1.38 | 47170 | 47257.5 | 47170 | 170 |
| 1732123800 | 46612.5 | -120 | -0.26 | 46612.5 | 46612.5 | 46612.5 | 0 |
| 1732037400 | 46732.5 | -80 | -0.17 | 46732.5 | 46732.5 | 46732.5 | 0 |
| 1731951000 | 46812.5 | 117.5 | 0.25 | 46812.5 | 46812.5 | 46812.5 | 0 |
| 1731691800 | 46695 | -402.5 | -0.85 | 46695 | 46695 | 46695 | 0 |
| 1731605400 | 47097.5 | 5 | 0.01 | 47097.5 | 47097.5 | 47097.5 | 0 |
| 1731519000 | 47092.5 | 117.5 | 0.25 | 47092.5 | 47092.5 | 47092.5 | 0 |
| 1731432600 | 46975 | 130 | 0.28 | 46975 | 46975 | 46975 | 0 |
| 1731346200 | 46845 | 345 | 0.74 | 46845 | 46845 | 46845 | 9 |
| 1731087000 | 46500 | 260 | 0.56 | 46500 | 46500 | 46500 | 2 |
| 1731000600 | 46240 | 197.5 | 0.43 | 46240 | 46240 | 46240 | 0 |
| 1730914200 | 46042.5 | 1 | 2.36 | 46240 | 46265 | 46042.5 | 310 |
| 1730827800 | 44982.5 | 80 | 0.18 | 44780 | 44982.5 | 44770 | 263 |
| 1730741400 | 44902.5 | -142.5 | -0.32 | 44902.5 | 44902.5 | 44902.5 | 0 |
| 1730482200 | 45045 | -32.5 | -0.07 | 45045 | 45045 | 45045 | 0 |
| 1730395800 | 45077.5 | -307.5 | -0.68 | 45077.5 | 45077.5 | 45077.5 | 0 |
| 1730309400 | 45385 | -10 | -0.02 | 45465 | 45465 | 45385 | 48 |
| 1730223000 | 45395 | -120 | -0.26 | 45395 | 45395 | 45395 | 0 |
| 1730136600 | 45515 | 7.5 | 0.02 | 45515 | 45515 | 45515 | 0 |
| 1729873800 | 45507.5 | 167.5 | 0.37 | 45490 | 45507.5 | 45490 | 5 |
| 1729787400 | 45340 | -42.5 | -0.09 | 45480 | 45480 | 45340 | 24 |
| 1729701000 | 45382.5 | -170 | -0.37 | 45382.5 | 45382.5 | 45382.5 | 0 |
| 1729614600 | 45552.5 | 40 | 0.09 | 45515 | 45552.5 | 45515 | 20 |
| 1729528200 | 45512.5 | -155 | -0.34 | 45512.5 | 45512.5 | 45512.5 | 0 |
| 1729269000 | 45667.5 | -62.5 | -0.14 | 45570 | 45667.5 | 45565 | 120 |
| 1729182600 | 45730 | 220 | 0.48 | 45770 | 45770 | 45730 | 20 |
| 1729096200 | 45510 | 182.5 | 0.40 | 45330 | 45510 | 45330 | 20 |
| 1729009800 | 45327.5 | -287.5 | -0.63 | 45685 | 45685 | 45327.5 | 20 |
| 1728923400 | 45615 | 310 | 0.68 | 45615 | 45615 | 45615 | 8 |
| 1728664200 | 45305 | 160 | 0.35 | 45090 | 45305 | 45085 | 60 |
| 1728577800 | 45145 | 140 | 0.31 | 45040 | 45155 | 45015 | 261 |
| 1728491400 | 45005 | 232.5 | 0.52 | 44920 | 45025 | 44920 | 1554 |
| 1728405000 | 44772.5 | -67.5 | -0.15 | 44585 | 44772.5 | 44585 | 6 |
| 1728318600 | 44840 | 230 | 0.52 | 44840 | 44840 | 44840 | 26 |
| 1728059400 | 44610 | 165 | 0.37 | 44610 | 44610 | 44610 | 0 |
| 1727973000 | 44445 | 282.5 | 0.64 | 44445 | 44445 | 44445 | 0 |
| 1727886600 | 44162.5 | 127.5 | 0.29 | 43970 | 44175 | 43970 | 80 |
| 1727800200 | 44035 | 125 | 0.28 | 44035 | 44035 | 44035 | 0 |
| 1727713800 | 43910 | -222.5 | -0.50 | 43910 | 43910 | 43910 | 1 |
| 1727454600 | 44132.5 | 175 | 0.40 | 44132.5 | 44132.5 | 44132.5 | 0 |
| 1727368200 | 43957.5 | 22.5 | 0.05 | 43957.5 | 43957.5 | 43957.5 | 0 |
| 1727281800 | 43935 | 140 | 0.32 | 43935 | 43935 | 43935 | 0 |
| 1727195400 | 43795 | -55 | -0.13 | 43795 | 43795 | 43795 | 0 |
| 1727109000 | 43850 | 20 | 0.05 | 43885 | 43885 | 43850 | 635 |
| 1726849800 | 43830 | -295 | -0.67 | 43972.099 | 43972.099 | 43830 | 127 |
| 1726763400 | 44125 | 462.5 | 1.06 | 43975 | 44125 | 43975 | 48 |
| 1726677000 | 43662.5 | -335 | -0.76 | 43662.5 | 43662.5 | 43662.5 | 0 |
| 1726590600 | 43997.5 | 385 | 0.88 | 43997.5 | 43997.5 | 43997.5 | 0 |
| 1726504200 | 43612.5 | -240 | -0.55 | 43612.5 | 43612.5 | 43612.5 | 0 |
| 1726245000 | 43852.5 | 290 | 0.67 | 43852.5 | 43852.5 | 43852.5 | 0 |
| 1726158600 | 43562.5 | 707.5 | 1.65 | 43562.5 | 43562.5 | 43562.5 | 0 |
| 1726072200 | 42855 | -165 | -0.38 | 42855 | 42855 | 42855 | 0 |
| 1725985800 | 43020 | 117.5 | 0.27 | 43020 | 43020 | 43020 | 1 |
| 1725899400 | 42902.5 | 522.5 | 1.23 | 42902.5 | 42902.5 | 42902.5 | 0 |
| 1725640200 | 42380 | -535 | -1.25 | 42405 | 42405 | 42380 | 1 |
| 1725553800 | 42915 | -287.5 | -0.67 | 42915 | 42915 | 42915 | 0 |
| 1725467400 | 43202.5 | -525 | -1.20 | 43202.5 | 43202.5 | 43202.5 | 0 |
| 1725381000 | 43727.5 | -375 | -0.85 | 43727.5 | 43727.5 | 43727.5 | 0 |
| 1725294600 | 44102.5 | 242.5 | 0.55 | 44102.5 | 44102.5 | 44102.5 | 22 |
| 1725035400 | 43860 | -132.5 | -0.30 | 43860 | 43860 | 43860 | 0 |
| 1724949000 | 43992.5 | 422.5 | 0.97 | 43992.5 | 43992.5 | 43992.5 | 0 |
| 1724862600 | 43570 | -52.5 | -0.12 | 43570 | 43570 | 43570 | 0 |
| 1724776200 | 43622.5 | -120 | -0.27 | 43660 | 43660 | 43622.5 | 1 |
| 1724430600 | 43742.5 | -122.5 | -0.28 | 43742.5 | 43742.5 | 43742.5 | 0 |
| 1724344200 | 43865 | -87.5 | -0.20 | 43865 | 43865 | 43865 | 0 |
