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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 38890 | 315 | 0.82 | 39067 | 39295.5 | 38391 | 31635 |
| 1741195800 | 38575 | 316.5 | 0.83 | 38966 | 39558 | 38325 | 6925 |
| 1741109400 | 38258.5 | -1 | -3.52 | 38959 | 39057 | 38082.5 | 11378 |
| 1741023000 | 39652.5 | 470 | 1.20 | 39748 | 40289 | 39420 | 15325 |
| 1740763800 | 39182.5 | -799.5 | -2.00 | 39207 | 39819.5 | 38261 | 11438 |
| 1740677400 | 39982 | -551.5 | -1.36 | 40431 | 41015 | 39595 | 12246 |
| 1740591000 | 40533.5 | 639 | 1.60 | 40444 | 40736 | 39944 | 4270 |
| 1740504600 | 39894.5 | -1 | -2.54 | 40415 | 41058 | 39679.5 | 8005 |
| 1740418200 | 40932.5 | -738.5 | -1.77 | 41196 | 41356 | 40643 | 9397 |
| 1740159000 | 41671 | -85 | -0.20 | 41970 | 42959.5 | 40652.5 | 11610 |
| 1740072600 | 41756 | -322 | -0.77 | 42070 | 42921 | 41593.5 | 13389 |
| 1739986200 | 42078 | 26 | 0.06 | 42170 | 42337.5 | 41894.5 | 5905 |
| 1739899800 | 42052 | -75.5 | -0.18 | 42267 | 42267 | 41825 | 2705 |
| 1739813400 | 42127.5 | 200.5 | 0.48 | 42178 | 42178 | 42015 | 3389 |
| 1739554200 | 41927 | 258.5 | 0.62 | 41876 | 42005.5 | 41705.5 | 1633 |
| 1739467800 | 41668.5 | 664 | 1.62 | 41359 | 41798 | 40418.5 | 10572 |
| 1739381400 | 41004.5 | -299 | -0.72 | 41282 | 41389 | 40282 | 5031 |
| 1739295000 | 41303.5 | -44.5 | -0.11 | 41118 | 41475.5 | 40326.5 | 4403 |
| 1739208600 | 41348 | 354 | 0.86 | 41137 | 41567.5 | 41109 | 4256 |
| 1738949400 | 40994 | -251.5 | -0.61 | 41407 | 41628.5 | 40429 | 3102 |
| 1738863000 | 41245.5 | 388.5 | 0.95 | 41221 | 41513 | 40325.5 | 6371 |
| 1738776600 | 40857 | -142 | -0.35 | 40690 | 41244 | 40132.5 | 5395 |
| 1738690200 | 40999 | 457 | 1.13 | 40514 | 41148 | 40302 | 6658 |
| 1738603800 | 40542 | -908.5 | -2.19 | 39983 | 40595 | 39913 | 13344 |
| 1738344600 | 41450.5 | 716.5 | 1.76 | 41189 | 41549.5 | 41112.5 | 13507 |
| 1738258200 | 40734 | 121.5 | 0.30 | 41000 | 41220.5 | 39800 | 11419 |
| 1738171800 | 40612.5 | 172.5 | 0.43 | 40968 | 41010 | 40546.5 | 7409 |
| 1738085400 | 40440 | 357.5 | 0.89 | 40327 | 41216 | 39981 | 13491 |
| 1737999000 | 40082.5 | -1 | -3.61 | 40313 | 40974 | 39244 | 22084 |
| 1737739800 | 41582.5 | 129 | 0.31 | 41558 | 41828.5 | 40138 | 4039 |
| 1737653400 | 41453.5 | -155 | -0.37 | 41450 | 41665.5 | 40043.5 | 3204 |
| 1737567000 | 41608.5 | 793 | 1.94 | 41286 | 41627.5 | 41256.5 | 7274 |
| 1737480600 | 40815.5 | -201.5 | -0.49 | 40817 | 41045 | 40612.5 | 4243 |
| 1737394200 | 41017 | 230 | 0.56 | 40855 | 41387.5 | 40579.5 | 4428 |
| 1737135000 | 40787 | 410 | 1.02 | 40232 | 41001 | 40120 | 7464 |
| 1737048600 | 40377 | 189.5 | 0.47 | 40673 | 41165.5 | 40179 | 10162 |
| 1736962200 | 40187.5 | 800.5 | 2.03 | 39440 | 40775 | 39409.5 | 10945 |
| 1736875800 | 39387 | 250 | 0.64 | 39695 | 40941.5 | 39198 | 6991 |
| 1736789400 | 39137 | -337 | -0.85 | 39374 | 39407 | 38940 | 6659 |
| 1736530200 | 39474 | -681.5 | -1.70 | 40154 | 41115.5 | 39316 | 17191 |
| 1736443800 | 40155.5 | -45 | -0.11 | 40055 | 40934 | 39421 | 2198 |
| 1736357400 | 40200.5 | -387 | -0.95 | 40360 | 40545 | 39444 | 5254 |
| 1736271000 | 40587.5 | -633 | -1.54 | 40921 | 41193 | 40225.5 | 6579 |
| 1736184600 | 41220.5 | 879 | 2.18 | 40558 | 41341.5 | 40089 | 7052 |
| 1735925400 | 40341.5 | 253 | 0.63 | 39966 | 40543.5 | 39512.5 | 3630 |
| 1735839000 | 40088.5 | -414 | -1.02 | 40220 | 41137 | 39731 | 4849 |
| 1735666200 | 40502.5 | 232.5 | 0.58 | 40308 | 40523.5 | 40193 | 2285 |
| 1735579800 | 40270 | -446 | -1.10 | 40794 | 41064 | 40029.5 | 5041 |
| 1735320600 | 40716 | -237 | -0.58 | 41330 | 41368 | 40348.5 | 5002 |
| 1735061400 | 40953 | 461 | 1.14 | 41007 | 41007 | 40839 | 2322 |
| 1734975000 | 40492 | -151 | -0.37 | 40752 | 40860 | 40278 | 6744 |
| 1734715800 | 40643 | 112.5 | 0.28 | 39959 | 40846.5 | 39317.5 | 7536 |
| 1734629400 | 40530.5 | -1 | -2.97 | 40379 | 41514 | 40094 | 9373 |
| 1734543000 | 41773 | -77.5 | -0.19 | 41891 | 42005 | 41599 | 2884 |
| 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 |
