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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730395800 | 5.074 | -0.01 | -0.15 | 5.063 | 5.075 | 5.0585 | 31720 |
| 1730309400 | 5.0815 | 0 | 0.08 | 5.0815 | 5.0815 | 5.0815 | 974 |
| 1730223000 | 5.0775 | -0.01 | -0.14 | 5.083 | 5.0955 | 5.0615 | 3440 |
| 1730136600 | 5.0845 | -0.01 | -0.24 | 5.0845 | 5.0845 | 5.0845 | 0 |
| 1729873800 | 5.0965 | 0 | 0.06 | 5.0965 | 5.0965 | 5.0965 | 0 |
| 1729787400 | 5.0935 | 0.01 | 0.13 | 5.09 | 5.0984999 | 5.0845 | 17686 |
| 1729701000 | 5.087 | -0 | -0.08 | 5.087 | 5.087 | 5.087 | 0 |
| 1729614600 | 5.091 | -0.01 | -0.14 | 5.091 | 5.091 | 5.091 | 0 |
| 1729528200 | 5.098 | -0.02 | -0.41 | 5.098 | 5.098 | 5.098 | 47422 |
| 1729269000 | 5.119 | 0.01 | 0.14 | 5.119 | 5.119 | 5.119 | 0 |
| 1729182600 | 5.112 | -0.01 | -0.24 | 5.125 | 5.126 | 5.11 | 4872 |
| 1729096200 | 5.1245 | 0.01 | 0.14 | 5.1245 | 5.1245 | 5.1245 | 0 |
| 1729009800 | 5.1175 | 0.01 | 0.24 | 5.1175 | 5.1175 | 5.1175 | 194 |
| 1728923400 | 5.1055 | -0.01 | -0.14 | 5.1055 | 5.1055 | 5.1055 | 7527 |
| 1728664200 | 5.1125 | 0 | 0.10 | 5.114 | 5.114 | 5.1005 | 1410 |
| 1728577800 | 5.1075 | -0 | -0.02 | 5.1075 | 5.1075 | 5.1075 | 1410 |
| 1728491400 | 5.1085 | 0 | 0.08 | 5.1085 | 5.1085 | 5.1085 | 0 |
| 1728405000 | 5.1045 | -0.01 | -0.12 | 5.1045 | 5.1045 | 5.1045 | 0 |
| 1728318600 | 5.1105 | 0 | 0.00 | 5.1105 | 5.1105 | 5.1105 | 0 |
| 1728059400 | 5.1105 | -0.04 | -0.71 | 5.118 | 5.1315 | 5.1055 | 14230 |
| 1727973000 | 5.147 | -0.01 | -0.16 | 5.147 | 5.147 | 5.147 | 0 |
| 1727886600 | 5.155 | 0 | 0.05 | 5.1529999 | 5.1555 | 5.1529999 | 15000 |
| 1727800200 | 5.1525 | 0 | 0.03 | 5.1525 | 5.1525 | 5.1525 | 0 |
| 1727713800 | 5.151 | 0 | 0.00 | 5.151 | 5.151 | 5.151 | 0 |
| 1727454600 | 5.151 | 0.01 | 0.14 | 5.151 | 5.151 | 5.151 | 0 |
| 1727368200 | 5.144 | -0 | -0.06 | 5.139 | 5.1449999 | 5.139 | 11127 |
| 1727281800 | 5.147 | -0.01 | -0.16 | 5.147 | 5.147 | 5.147 | 21928 |
| 1727195400 | 5.1555 | 0 | 0.09 | 5.146 | 5.156 | 5.146 | 4670 |
| 1727109000 | 5.151 | 0.01 | 0.14 | 5.151 | 5.151 | 5.151 | 0 |
| 1726849800 | 5.144 | -0.01 | -0.18 | 5.144 | 5.144 | 5.144 | 0 |
| 1726763400 | 5.1535 | 0.01 | 0.17 | 5.156 | 5.156 | 5.1529999 | 37150 |
| 1726677000 | 5.1445 | -0.01 | -0.10 | 5.1445 | 5.1445 | 5.1445 | 0 |
| 1726590600 | 5.1495 | -0 | -0.07 | 5.1495 | 5.1495 | 5.1495 | 0 |
| 1726504200 | 5.1529999 | 0.01 | 0.11 | 5.1529999 | 5.1529999 | 5.1529999 | 46887 |
| 1726245000 | 5.1475 | 0.01 | 0.19 | 5.1475 | 5.1475 | 5.1475 | 7762 |
| 1726158600 | 5.1375 | -0.06 | -1.24 | 5.1375 | 5.1375 | 5.1375 | 45683 |
| 1726072200 | 5.202 | 0 | 0.09 | 5.191 | 5.204 | 5.1865 | 1720 |
| 1725985800 | 5.1975 | 0 | 0.09 | 5.194 | 5.1994999 | 5.1895 | 6497 |
| 1725899400 | 5.1929999 | -0.01 | -0.17 | 5.191 | 5.1929999 | 5.186 | 4797 |
| 1725640200 | 5.202 | 0.03 | 0.49 | 5.1929999 | 5.2065 | 5.175 | 129945 |
| 1725553800 | 5.1765 | -0 | -0.03 | 5.181 | 5.1865 | 5.1725 | 45412 |
| 1725467400 | 5.178 | 0.02 | 0.35 | 5.1689999 | 5.186 | 5.152 | 25522 |
| 1725381000 | 5.16 | 0 | 0.10 | 5.163 | 5.1685 | 5.1525 | 20665 |
| 1725294600 | 5.155 | -0 | -0.07 | 5.158 | 5.158 | 5.155 | 25555 |
| 1725035400 | 5.1585 | 0 | 0.08 | 5.1585 | 5.1585 | 5.1585 | 0 |
| 1724949000 | 5.1545 | -0.01 | -0.11 | 5.16 | 5.1635 | 5.1515 | 18913 |
| 1724862600 | 5.16 | 0 | 0.07 | 5.16 | 5.16 | 5.16 | 45501 |
| 1724776200 | 5.1565 | -0.01 | -0.15 | 5.1565 | 5.1565 | 5.1565 | 9 |
