Hot Features
프리미엄
Inv Nasdaq 100� (EQGB)
LSE
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 41850.5 | 8.5 | 0.02 | 41900 | 42491.5 | 41569.5 | 4480 |
| 1734370200 | 41842 | 640.5 | 1.55 | 41354 | 42032 | 39088.5 | 3660 |
| 1734111000 | 41201.5 | -25 | -0.06 | 41282 | 41764 | 41087.5 | 4542 |
| 1734024600 | 41226.5 | -61.5 | -0.15 | 41308 | 41849.5 | 41041.5 | 2919 |
| 1733938200 | 41288 | 534 | 1.31 | 40655 | 41587.5 | 40632 | 2155 |
| 1733851800 | 40754 | -44 | -0.11 | 40755 | 41000.5 | 40615 | 1738 |
| 1733765400 | 40798 | -199.5 | -0.49 | 41119 | 41193 | 40654.5 | 2372 |
| 1733506200 | 40997.5 | 166.5 | 0.41 | 40777 | 41055.5 | 40428.5 | 3644 |
| 1733419800 | 40831 | 134 | 0.33 | 40767 | 40942 | 40476.5 | 5334 |
| 1733333400 | 40697 | 423 | 1.05 | 40500 | 40857 | 40344.5 | 5836 |
| 1733247000 | 40274 | 136 | 0.34 | 40209 | 40315 | 39904.5 | 2043 |
| 1733160600 | 40138 | 377.5 | 0.95 | 39765 | 40409 | 39650 | 3501 |
| 1732901400 | 39760.5 | 185.5 | 0.47 | 39540 | 39800 | 39275.5 | 1612 |
| 1732815000 | 39575 | 319.5 | 0.81 | 39559 | 39771 | 39459 | 1282 |
| 1732728600 | 39255.5 | -414.5 | -1.04 | 39565 | 39812.5 | 39046.5 | 3735 |
| 1732642200 | 39670 | 42 | 0.11 | 39519 | 39895 | 38063 | 5140 |
| 1732555800 | 39628 | 302.5 | 0.77 | 39629 | 39974 | 39342 | 6098 |
| 1732296600 | 39325.5 | 7 | 0.02 | 39404 | 39711 | 35191.5 | 6618 |
| 1732210200 | 39318.5 | 418.5 | 1.08 | 39088 | 39557 | 35274.5 | 7015 |
| 1732123800 | 38900 | -208 | -0.53 | 39388 | 39450 | 38530 | 4182 |
| 1732037400 | 39108 | -73 | -0.19 | 39034 | 39113 | 38539.5 | 10976 |
| 1731951000 | 39181 | 270.5 | 0.70 | 38971 | 39373.5 | 38128.5 | 6857 |
| 1731691800 | 38910.5 | -1 | -2.53 | 39434 | 39685.5 | 38686.5 | 6954 |
| 1731605400 | 39920.5 | -67.5 | -0.17 | 39989 | 40309.5 | 39648 | 2239 |
| 1731519000 | 39988 | -38.5 | -0.10 | 39952 | 40475 | 39663 | 2708 |
| 1731432600 | 40026.5 | -52.5 | -0.13 | 40100 | 40310.5 | 39804 | 6154 |
| 1731346200 | 40079 | 13 | 0.03 | 40296 | 40325.5 | 39979.5 | 19199 |
| 1731087000 | 40066 | 46 | 0.11 | 40183 | 40537 | 39839 | 5511 |
| 1731000600 | 40020 | 720 | 1.83 | 39603 | 40020 | 39509 | 14039 |
| 1730914200 | 39300 | 965.5 | 2.52 | 39070 | 39338.5 | 38843.5 | 21735 |
| 1730827800 | 38334.5 | 220 | 0.58 | 38058 | 38427.5 | 37978.5 | 1588 |
| 1730741400 | 38114.5 | -63.5 | -0.17 | 38071 | 38285.5 | 37739 | 3906 |
| 1730482200 | 38178 | 223.5 | 0.59 | 37969 | 38578 | 37527.5 | 3378 |
| 1730395800 | 37954.5 | -1 | -2.84 | 38430 | 38613 | 37830 | 5583 |
| 1730309400 | 39064 | 145 | 0.37 | 39188 | 39206 | 38681.5 | 4579 |
| 1730223000 | 38919 | 109 | 0.28 | 38720 | 39063.5 | 38079 | 4399 |
| 1730136600 | 38810 | -146 | -0.37 | 39012 | 39057.5 | 38597 | 8308 |
| 1729873800 | 38956 | 552 | 1.44 | 38530 | 39127 | 38477 | 4335 |
| 1729787400 | 38404 | 36 | 0.09 | 38427 | 38753 | 37714.5 | 14817 |
| 1729701000 | 38368 | -268 | -0.69 | 38680 | 38715 | 38193 | 2821 |
| 1729614600 | 38636 | 199 | 0.52 | 38612 | 38788 | 38261.5 | 2864 |
| 1729528200 | 38437 | -242.5 | -0.63 | 38555 | 38762.5 | 38268 | 3887 |
| 1729269000 | 38679.5 | 56.5 | 0.15 | 38520 | 38707 | 38508.5 | 3942 |
| 1729182600 | 38623 | 340 | 0.89 | 38503 | 39033 | 38269.5 | 5104 |
| 1729096200 | 38283 | -174.5 | -0.45 | 38405 | 38432 | 37945 | 3230 |
| 1729009800 | 38457.5 | -271 | -0.70 | 38925 | 39035.5 | 38309.5 | 5326 |
| 1728923400 | 38728.5 | 228.5 | 0.59 | 38563 | 38970 | 38479.5 | 8836 |
| 1728664200 | 38500 | -3.5 | -0.01 | 38464 | 38936.5 | 38282 | 1900 |
| 1728577800 | 38503.5 | 120.5 | 0.31 | 38468 | 39229 | 38278 | 2273 |
| 1728491400 | 38383 | 308 | 0.81 | 38112 | 38588.5 | 37921.5 | 15850 |
| 1728405000 | 38075 | 127.5 | 0.34 | 37574 | 38297.5 | 37532.5 | 1925 |
| 1728318600 | 37947.5 | 206.5 | 0.55 | 37900 | 38087.5 | 37706 | 2359 |
| 1728059400 | 37741 | 126 | 0.33 | 37656 | 38152.5 | 37566.5 | 7348 |
| 1727973000 | 37615 | -97 | -0.26 | 37588 | 37999 | 37247 | 5525 |
| 1727886600 | 37712 | 311.5 | 0.83 | 37573 | 37934 | 37173.5 | 4030 |
| 1727800200 | 37400.5 | -607.5 | -1.60 | 38124 | 38229 | 37263 | 7658 |
| 1727713800 | 38008 | -77 | -0.20 | 37988 | 38245.5 | 37810.5 | 7628 |
| 1727454600 | 38085 | 100 | 0.26 | 38141 | 38455.5 | 37764 | 4116 |
| 1727368200 | 37985 | 28 | 0.07 | 38494 | 38613.5 | 37829.5 | 4393 |
| 1727281800 | 37957 | 165.5 | 0.44 | 37758 | 38187.5 | 37610.5 | 3188 |
| 1727195400 | 37791.5 | 48 | 0.13 | 37834 | 38795 | 37298.5 | 4495 |
| 1727109000 | 37743.5 | 350.5 | 0.94 | 37681 | 38500 | 37329 | 3374 |
| 1726849800 | 37393 | -411.5 | -1.09 | 37626 | 38224 | 36532.5 | 2429 |
| 1726763400 | 37804.5 | 953.5 | 2.59 | 37385 | 37892.5 | 37324.5 | 16493 |
| 1726677000 | 36851 | -243.5 | -0.66 | 37127 | 37127 | 36786.5 | 2444 |
