Hot Features
프리미엄
Ibndsdec28$cor (D28G)
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 5.063 | 0 | 0.02 | 5.063 | 5.063 | 5.063 | 27265 |
| 1738258200 | 5.062 | 0.01 | 0.14 | 5.062 | 5.062 | 5.062 | 0 |
| 1738171800 | 5.055 | 0 | 0.00 | 5.066 | 5.066 | 5.054 | 2850 |
| 1738085400 | 5.055 | 0 | 0.01 | 5.055 | 5.055 | 5.055 | 3102 |
| 1737999000 | 5.0545 | 0 | 0.10 | 5.0545 | 5.0545 | 5.0545 | 7157 |
| 1737739800 | 5.0495 | 0.01 | 0.23 | 5.0495 | 5.0495 | 5.0495 | 0 |
| 1737653400 | 5.038 | 0 | 0.00 | 5.038 | 5.038 | 5.038 | 0 |
| 1737567000 | 5.038 | -0 | -0.03 | 5.038 | 5.038 | 5.038 | 0 |
| 1737480600 | 5.0395 | -0 | -0.01 | 5.0395 | 5.0395 | 5.0395 | 237 |
| 1737394200 | 5.04 | 0 | 0.10 | 5.04 | 5.04 | 5.04 | 0 |
| 1737135000 | 5.035 | 0 | 0.00 | 5.049 | 5.049 | 5.0345 | 59583 |
| 1737048600 | 5.035 | 0.01 | 0.16 | 5.027 | 5.0365 | 5.014 | 1720 |
| 1736962200 | 5.027 | 0.02 | 0.46 | 5.027 | 5.027 | 5.027 | 0 |
| 1736875800 | 5.0039999 | -0 | -0.04 | 5.0039999 | 5.0039999 | 5.0039999 | 3000 |
| 1736789400 | 5.006 | -0.01 | -0.14 | 5.006 | 5.006 | 5.006 | 95 |
| 1736530200 | 5.013 | -0.02 | -0.38 | 5.003 | 5.0225 | 4.9995 | 3440 |
| 1736443800 | 5.032 | 0 | 0.08 | 5.032 | 5.032 | 5.032 | 0 |
| 1736357400 | 5.0279999 | 0.01 | 0.22 | 5.0279999 | 5.0279999 | 5.0279999 | 8560 |
| 1736271000 | 5.017 | -0.01 | -0.16 | 5.014 | 5.0185 | 5.0095 | 103120 |
| 1736184600 | 5.025 | -0.01 | -0.10 | 5.022 | 5.0275 | 5.0175 | 1720 |
| 1735925400 | 5.03 | 0 | 0.04 | 5.0279999 | 5.0355 | 5.0275 | 16870 |
| 1735839000 | 5.0279999 | -0 | -0.02 | 5.042 | 5.042 | 5.0265 | 79484 |
| 1735666200 | 5.029 | 0 | 0.00 | 5.029 | 5.029 | 5.029 | 0 |
| 1735579800 | 5.029 | 0.01 | 0.13 | 5.029 | 5.029 | 5.029 | 257 |
| 1735320600 | 5.0225 | 0.01 | 0.17 | 5.0225 | 5.0225 | 5.0225 | 0 |
| 1735061400 | 5.014 | 0 | 0.00 | 5.014 | 5.014 | 5.014 | 0 |
| 1734975000 | 5.014 | -0.01 | -0.12 | 5.014 | 5.014 | 5.014 | 0 |
| 1734715800 | 5.0199999 | 0 | 0.06 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1734629400 | 5.017 | -0.03 | -0.52 | 5.019 | 5.019 | 5.0165 | 1600 |
| 1734543000 | 5.043 | 0 | 0.09 | 5.043 | 5.043 | 5.043 | 0 |
| 1734456600 | 5.0385 | -0 | -0.02 | 5.054 | 5.054 | 5.034 | 2742 |
| 1734370200 | 5.0395 | -0 | -0.08 | 5.0395 | 5.0395 | 5.0395 | 0 |
| 1734111000 | 5.0435 | -0.01 | -0.17 | 5.0435 | 5.0435 | 5.0435 | 0 |
| 1734024600 | 5.0519999 | -0.07 | -1.40 | 5.0519999 | 5.0519999 | 5.0519999 | 0 |
| 1733938200 | 5.1235 | 0 | 0.07 | 5.1235 | 5.1235 | 5.1235 | 57890 |
| 1733851800 | 5.12 | -0.01 | -0.14 | 5.127 | 5.1289999 | 5.1185 | 197020 |
| 1733765400 | 5.127 | 0 | 0.06 | 5.127 | 5.127 | 5.127 | 0 |
| 1733506200 | 5.124 | 0.01 | 0.17 | 5.119 | 5.132 | 5.117 | 16104 |
| 1733419800 | 5.1155 | -0 | -0.07 | 5.1155 | 5.1155 | 5.1155 | 0 |
| 1733333400 | 5.119 | 0 | 0.06 | 5.118 | 5.121 | 5.115 | 89956 |
| 1733247000 | 5.116 | 0 | 0.03 | 5.12 | 5.124 | 5.1155 | 178576 |
| 1733160600 | 5.1144999 | -0 | -0.07 | 5.119 | 5.119 | 5.1005 | 14820 |
| 1732901400 | 5.118 | 0.01 | 0.21 | 5.119 | 5.119 | 5.1155 | 1720 |
| 1732815000 | 5.1075 | 0.01 | 0.19 | 5.1075 | 5.1075 | 5.1075 | 0 |
| 1732728600 | 5.098 | 0.01 | 0.22 | 5.098 | 5.098 | 5.098 | 0 |
| 1732642200 | 5.087 | -0.01 | -0.15 | 5.087 | 5.087 | 5.087 | 0 |
| 1732555800 | 5.0945 | 0.02 | 0.41 | 5.0945 | 5.0945 | 5.0945 | 0 |
| 1732296600 | 5.0735 | -0.01 | -0.14 | 5.0735 | 5.0735 | 5.0735 | 0 |
| 1732210200 | 5.0805 | 0.01 | 0.11 | 5.0805 | 5.0805 | 5.0805 | 0 |
| 1732123800 | 5.075 | -0.01 | -0.10 | 5.075 | 5.075 | 5.075 | 0 |
| 1732037400 | 5.08 | 0 | 0.10 | 5.08 | 5.0835 | 5.075 | 1720 |
| 1731951000 | 5.075 | 0.01 | 0.21 | 5.073 | 5.0755 | 5.072 | 60000 |
| 1731691800 | 5.0645 | -0.01 | -0.26 | 5.0645 | 5.0645 | 5.0645 | 0 |
| 1731605400 | 5.0775 | 0 | 0.09 | 5.0775 | 5.0775 | 5.0775 | 0 |
| 1731519000 | 5.073 | -0 | -0.07 | 5.087 | 5.0935 | 5.0675 | 3440 |
| 1731432600 | 5.0765 | -0.01 | -0.15 | 5.072 | 5.0775 | 5.072 | 194 |
| 1731346200 | 5.084 | -0.01 | -0.13 | 5.089 | 5.09 | 5.082 | 2942 |
| 1731087000 | 5.0904999 | 0 | 0.06 | 5.093 | 5.0975 | 5.0885 | 39670 |
| 1731000600 | 5.0875 | 0.02 | 0.38 | 5.0875 | 5.0875 | 5.0875 | 3137 |
| 1730914200 | 5.0679999 | -0 | -0.07 | 5.08 | 5.0824999 | 5.061 | 61720 |
| 1730827800 | 5.0715 | -0.01 | -0.13 | 5.0715 | 5.0715 | 5.0715 | 0 |
| 1730741400 | 5.078 | 0.01 | 0.17 | 5.07 | 5.0845 | 5.066 | 8692 |
| 1730482200 | 5.0695 | -0 | -0.09 | 5.0695 | 5.0695 | 5.0695 | 4346 |
