Hot Features
프리미엄
Is Em Esg Acc (EDG2)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4.5945 | 0.02 | 0.47 | 4.589 | 4.59725 | 4.573 | 48710 |
| 1732123800 | 4.573 | -0.03 | -0.67 | 4.586 | 4.6384999 | 4.5635 | 254085 |
| 1732037400 | 4.604 | 0.01 | 0.29 | 4.595 | 4.604 | 4.58875 | 26591 |
| 1731951000 | 4.5904999 | 0.04 | 0.90 | 4.5755 | 4.59575 | 4.5672499 | 69194 |
| 1731691800 | 4.54975 | 0.01 | 0.23 | 4.541 | 4.61625 | 4.511 | 10460 |
| 1731605400 | 4.53925 | -0 | -0.10 | 4.5365 | 4.5664999 | 4.5005 | 18872 |
| 1731519000 | 4.54375 | -0.02 | -0.42 | 4.6 | 4.62675 | 4.51175 | 122926 |
| 1731432600 | 4.56275 | -0.04 | -0.84 | 4.5785 | 4.5785 | 4.51025 | 18878 |
| 1731346200 | 4.60125 | -0.02 | -0.43 | 4.6605 | 4.6605 | 4.6005 | 19833 |
| 1731087000 | 4.621 | -0.07 | -1.58 | 4.689 | 4.694 | 4.61125 | 38789 |
| 1731000600 | 4.695 | 0.06 | 1.35 | 4.684 | 4.70975 | 4.676 | 37824 |
| 1730914200 | 4.63225 | -0.03 | -0.64 | 4.6675 | 4.68825 | 4.57175 | 11885 |
| 1730827800 | 4.66225 | 0.02 | 0.53 | 4.6609999 | 4.67225 | 4.598 | 115262 |
| 1730741400 | 4.6375 | 0.02 | 0.47 | 4.6215 | 4.64925 | 4.58475 | 66609 |
| 1730482200 | 4.61575 | 0.02 | 0.45 | 4.621 | 4.681 | 4.60425 | 11392 |
| 1730395800 | 4.595 | -0.01 | -0.27 | 4.5815 | 4.63425 | 4.52125 | 231455 |
| 1730309400 | 4.6075 | -0.05 | -1.11 | 4.618 | 4.6682499 | 4.59375 | 32033 |
| 1730223000 | 4.65925 | -0.02 | -0.42 | 4.6615 | 4.69325 | 4.648 | 127865 |
| 1730136600 | 4.679 | 0.01 | 0.21 | 4.69 | 4.737 | 4.61625 | 27942 |
| 1729873800 | 4.6689999 | 0.02 | 0.38 | 4.668 | 4.67875 | 4.656 | 15886 |
| 1729787400 | 4.65125 | -0.03 | -0.58 | 4.6435 | 4.682 | 4.64225 | 55136 |
| 1729701000 | 4.6785 | -0.03 | -0.67 | 4.7175 | 4.72175 | 4.63575 | 71190 |
| 1729614600 | 4.71 | 0.01 | 0.32 | 4.716 | 4.721 | 4.6795 | 14062 |
| 1729528200 | 4.695 | -0.04 | -0.88 | 4.702 | 5.15625 | 4.618 | 54074 |
| 1729269000 | 4.7365 | 0.03 | 0.70 | 4.729 | 4.79575 | 4.726 | 23194 |
| 1729182600 | 4.7035 | -0.02 | -0.41 | 4.738 | 4.771 | 4.68275 | 19076 |
| 1729096200 | 4.7227499 | 0.06 | 1.34 | 4.7065 | 4.7245 | 4.6855 | 38957 |
| 1729009800 | 4.6605 | -0.1 | -2.01 | 4.7154999 | 4.7154999 | 4.65325 | 24725 |
| 1728923400 | 4.756 | -0 | -0.02 | 4.7585 | 4.81025 | 4.73475 | 17076 |
| 1728664200 | 4.757 | 0.02 | 0.35 | 4.714 | 4.83625 | 4.6945 | 20985 |
| 1728577800 | 4.7405 | 0.02 | 0.44 | 4.7405 | 5.084 | 4.657 | 13897 |
| 1728491400 | 4.71975 | -0.02 | -0.37 | 4.65 | 4.735 | 4.6235 | 11128 |
| 1728405000 | 4.7375 | -0.1 | -2.15 | 4.7595 | 4.7595 | 4.676 | 40695 |
| 1728318600 | 4.8415 | 0.06 | 1.18 | 4.86 | 4.86675 | 4.79675 | 40339 |
| 1728059400 | 4.785 | 0.02 | 0.37 | 4.805 | 4.81775 | 4.72175 | 9712 |
| 1727973000 | 4.7675 | 0.03 | 0.59 | 4.7955 | 4.79625 | 4.675 | 12827 |
| 1727886600 | 4.7394999 | 0.09 | 1.98 | 4.7699999 | 4.8145 | 4.7234999 | 10460 |
| 1727800200 | 4.6475 | 0.01 | 0.29 | 4.6525 | 4.673 | 4.624 | 46611 |
| 1727713800 | 4.634 | -0.07 | -1.51 | 4.719 | 4.723 | 4.634 | 127643 |
| 1727454600 | 4.705 | 0.02 | 0.33 | 4.696 | 4.7314999 | 4.683 | 48835 |
| 1727368200 | 4.68975 | 0.11 | 2.39 | 4.673 | 4.785 | 4.66675 | 11049 |
| 1727281800 | 4.58025 | 0.01 | 0.25 | 4.5345 | 4.58625 | 4.52725 | 102477 |
| 1727195400 | 4.569 | 0.09 | 2.12 | 4.514 | 4.5725 | 4.502 | 233515 |
| 1727109000 | 4.474 | 0.03 | 0.66 | 4.4625 | 4.48175 | 4.454 | 51407 |
| 1726849800 | 4.44475 | -0.01 | -0.13 | 4.438 | 4.51775 | 4.438 | 14308 |
| 1726763400 | 4.45075 | 0.05 | 1.16 | 4.449 | 4.463 | 4.43625 | 42059 |
| 1726677000 | 4.39975 | -0.03 | -0.59 | 4.4265 | 4.4265 | 4.38975 | 22631 |
| 1726590600 | 4.426 | 0.03 | 0.77 | 4.4235 | 4.434 | 4.409 | 25720 |
| 1726504200 | 4.39225 | -0.02 | -0.54 | 4.4185 | 4.4605 | 4.34675 | 61566 |
| 1726245000 | 4.416 | 0.02 | 0.45 | 4.4035 | 4.42225 | 4.4005 | 15285 |
| 1726158600 | 4.39625 | 0.04 | 0.99 | 4.418 | 4.452 | 4.38725 | 12272 |
| 1726072200 | 4.35325 | 0.01 | 0.17 | 4.363 | 4.41425 | 4.29925 | 15460 |
| 1725985800 | 4.346 | -0.01 | -0.24 | 4.3425 | 4.378 | 4.314 | 36608 |
| 1725899400 | 4.35625 | 0.05 | 1.07 | 4.3305 | 4.3995 | 4.3275 | 54489 |
| 1725640200 | 4.3099999 | -0.05 | -1.24 | 4.351 | 4.418 | 4.2915 | 5211 |
| 1725553800 | 4.364 | -0.01 | -0.26 | 4.3724999 | 4.423 | 4.34375 | 30932 |
| 1725467400 | 4.3755 | -0.02 | -0.47 | 4.3395 | 4.8099999 | 4.3019999 | 42616 |
| 1725381000 | 4.396 | -0.04 | -0.83 | 4.426 | 4.4345 | 4.37825 | 26603 |
| 1725294600 | 4.433 | -0 | -0.03 | 4.4445 | 4.4445 | 4.41725 | 49985 |
| 1725035400 | 4.4345 | -0 | -0.09 | 4.441 | 4.4615 | 4.4285 | 48844 |
| 1724949000 | 4.4385 | 0.02 | 0.53 | 4.4145 | 4.48725 | 4.4055 | 35128 |
| 1724862600 | 4.41525 | 0 | 0.06 | 4.438 | 4.4455 | 4.407 | 68604 |
| 1724776200 | 4.4125 | -0.05 | -1.01 | 4.4375 | 4.4375 | 4.405 | 958169 |
| 1724430600 | 4.4574999 | 0.01 | 0.31 | 4.456 | 4.50775 | 4.4035 | 4837 |
| 1724344200 | 4.44375 | -0.05 | -1.14 | 4.4885 | 4.53175 | 4.4095 | 107534 |
