Hot Features
프리미엄
Is Jp Esg Dist (EEJG)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5.0695 | -0.02 | -0.46 | 5.08 | 5.091 | 5.0525 | 9882 |
| 1739467800 | 5.093 | 0.07 | 1.33 | 5.065 | 5.147 | 5.0155 | 8743 |
| 1739381400 | 5.026 | -0.1 | -1.88 | 5.069 | 5.1165 | 4.98575 | 16888 |
| 1739295000 | 5.1224999 | -0.02 | -0.29 | 5.143 | 5.1435 | 5.1015 | 20301 |
| 1739208600 | 5.1375 | 0.02 | 0.33 | 5.133 | 5.155 | 5.105 | 13729 |
| 1738949400 | 5.1205 | -0.05 | -0.96 | 5.139 | 5.176 | 5.1125 | 12022 |
| 1738863000 | 5.17 | 0.1 | 1.90 | 5.136 | 5.226 | 5.1125 | 46201 |
| 1738776600 | 5.0735 | 0.01 | 0.21 | 5.057 | 5.0744999 | 5.042 | 13838 |
| 1738690200 | 5.063 | -0.03 | -0.51 | 5.042 | 5.0715 | 5.023 | 8403 |
| 1738603800 | 5.089 | -0.06 | -1.20 | 5.087 | 5.097 | 5.0545 | 20979 |
| 1738344600 | 5.151 | 0 | 0.02 | 5.167 | 5.1775 | 5.146 | 8657 |
| 1738258200 | 5.15 | 0.04 | 0.68 | 5.14 | 5.1655 | 5.1289999 | 6851 |
| 1738171800 | 5.115 | 0.02 | 0.39 | 5.142 | 5.142 | 5.1135 | 15517 |
| 1738085400 | 5.095 | 0.06 | 1.23 | 5.099 | 5.116 | 5.075 | 13351 |
| 1737999000 | 5.033 | -0.05 | -0.96 | 5.056 | 5.056 | 5.006 | 14761 |
| 1737739800 | 5.082 | 0 | 0.07 | 5.095 | 5.146 | 5.062 | 31850 |
| 1737653400 | 5.0785 | 0 | 0.01 | 5.087 | 5.095 | 5.0585 | 10682 |
| 1737567000 | 5.078 | 0.02 | 0.34 | 5.0679999 | 5.086 | 5.056 | 12530 |
| 1737480600 | 5.061 | 0.01 | 0.30 | 5.057 | 5.0755 | 5.0435 | 10206 |
| 1737394200 | 5.046 | 0 | 0.05 | 5.061 | 5.1165 | 4.986 | 19076 |
| 1737135000 | 5.0435 | 0.04 | 0.88 | 5.032 | 5.047 | 5.013 | 7524 |
| 1737048600 | 4.9995 | 0.01 | 0.23 | 5.017 | 5.0744999 | 4.94775 | 13618 |
| 1736962200 | 4.98825 | 0.05 | 1.08 | 4.959 | 5.02675 | 4.93675 | 13633 |
| 1736875800 | 4.9349999 | 0 | 0.00 | 4.949 | 5.02675 | 4.9115 | 7307 |
| 1736789400 | 4.9349999 | -0 | -0.08 | 4.9654999 | 4.9654999 | 4.91775 | 20972 |
| 1736530200 | 4.939 | -0.06 | -1.21 | 4.964 | 5.026 | 4.8797499 | 12561 |
| 1736443800 | 4.9995 | 0.01 | 0.16 | 5.016 | 5.05475 | 4.97125 | 6322 |
| 1736357400 | 4.99175 | 0.01 | 0.11 | 4.96 | 4.99375 | 4.9595 | 18607 |
| 1736271000 | 4.98625 | 0.02 | 0.34 | 4.982 | 4.9945 | 4.9605 | 122571 |
| 1736184600 | 4.9695 | 0.01 | 0.16 | 4.946 | 4.9814999 | 4.9255 | 37490 |
| 1735925400 | 4.96175 | -0.04 | -0.73 | 4.8995 | 4.9742499 | 4.8995 | 32111 |
| 1735839000 | 4.99825 | 0.08 | 1.61 | 4.9625 | 5.0085 | 4.93125 | 32073 |
| 1735666200 | 4.91925 | 0 | 0.03 | 4.9315 | 4.9315 | 4.90675 | 10041 |
| 1735579800 | 4.918 | -0.03 | -0.65 | 4.9414999 | 4.9414999 | 4.88425 | 28695 |
| 1735320600 | 4.9502499 | 0.06 | 1.25 | 4.986 | 4.996 | 4.92325 | 9581 |
| 1735061400 | 4.889 | 0.02 | 0.45 | 4.9105 | 4.9105 | 4.8835 | 7941 |
| 1734975000 | 4.867 | -0.02 | -0.45 | 4.8935 | 4.8935 | 4.851 | 13413 |
| 1734715800 | 4.889 | 0.02 | 0.31 | 4.866 | 4.894 | 4.8205 | 31786 |
| 1734629400 | 4.874 | -0.06 | -1.29 | 4.9215 | 4.9215 | 4.85175 | 56496 |
| 1734543000 | 4.9375 | -0 | -0.01 | 4.9525 | 4.958 | 4.932 | 122401 |
| 1734456600 | 4.93775 | -0.03 | -0.66 | 4.9335 | 4.953 | 4.92325 | 59827 |
| 1734370200 | 4.9705 | -0.04 | -0.70 | 4.994 | 5.00175 | 4.94525 | 10628 |
| 1734111000 | 5.00575 | -0.05 | -1.05 | 5.035 | 5.035 | 5.00175 | 14014 |
| 1734024600 | 5.059 | -0.05 | -1.00 | 5.0519999 | 5.124 | 4.97625 | 16914 |
| 1733938200 | 5.11 | 0.05 | 0.99 | 5.098 | 5.181 | 5.062 | 35969 |
| 1733851800 | 5.0599999 | -0.02 | -0.47 | 5.078 | 5.0795 | 5.0515 | 14996 |
| 1733765400 | 5.084 | -0.04 | -0.84 | 5.111 | 5.12 | 5.0615 | 15352 |
| 1733506200 | 5.127 | -0.01 | -0.19 | 5.09 | 5.179 | 5.09 | 69448 |
| 1733419800 | 5.1369999 | -0.02 | -0.43 | 5.152 | 5.1545 | 5.1315 | 26311 |
| 1733333400 | 5.159 | -0.03 | -0.54 | 5.159 | 5.159 | 5.159 | 22864 |
| 1733247000 | 5.187 | 0.06 | 1.09 | 5.1849999 | 5.21 | 5.1735 | 10980 |
| 1733160600 | 5.131 | 0.1 | 2.05 | 5.077 | 5.1325 | 5.067 | 13276 |
| 1732901400 | 5.0279999 | 0.05 | 0.91 | 5.009 | 5.0335 | 4.99475 | 7752 |
| 1732815000 | 4.9825 | 0.04 | 0.78 | 4.9845 | 4.98925 | 4.9825 | 46200 |
| 1732728600 | 4.944 | -0.03 | -0.61 | 4.96 | 4.98275 | 4.93775 | 9680 |
| 1732642200 | 4.9745 | -0.03 | -0.52 | 4.9615 | 4.97875 | 4.95425 | 5633 |
| 1732555800 | 5.0005 | 0.02 | 0.48 | 4.9855 | 5.0165 | 4.96975 | 186025 |
| 1732296600 | 4.9765 | 0.05 | 1.09 | 4.947 | 4.986 | 4.926 | 11873 |
| 1732210200 | 4.923 | 0.06 | 1.27 | 4.894 | 4.9262499 | 4.88375 | 7097 |
| 1732123800 | 4.86125 | -0.06 | -1.13 | 4.882 | 4.888 | 4.85275 | 94985 |
| 1732037400 | 4.917 | -0.02 | -0.34 | 4.9155 | 4.93 | 4.897 | 145629 |
| 1731951000 | 4.934 | 0.03 | 0.66 | 4.9189999 | 4.93775 | 4.898 | 8269 |
