Hot Features
프리미엄
Am Fedfunds Usd (FEDG)
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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 9325 | -4 | -0.04 | 9325 | 9325 | 9325 | 16 |
| 1732728600 | 9329 | -91 | -0.97 | 9396 | 9396 | 9329 | 225 |
| 1732642200 | 9420 | 15 | 0.16 | 9388 | 9420 | 9388 | 1295 |
| 1732555800 | 9405 | -32 | -0.34 | 9405 | 9405 | 9405 | 2824 |
| 1732296600 | 9437 | 68 | 0.73 | 9398 | 9437 | 9398 | 3297 |
| 1732210200 | 9369 | 28 | 0.30 | 9369 | 9369 | 9369 | 2165 |
| 1732123800 | 9341 | 23 | 0.25 | 9303 | 9341 | 9303 | 1966 |
| 1732037400 | 9318 | -15.5 | -0.17 | 9319 | 9339 | 9318 | 4743 |
| 1731951000 | 9333.5 | -3.5 | -0.04 | 9345 | 9345 | 9333.5 | 1654 |
| 1731691800 | 9337 | 58.5 | 0.63 | 9313 | 9344 | 9313 | 6240 |
| 1731605400 | 9278.5 | 6.5 | 0.07 | 9307 | 9308 | 9278.5 | 12083 |
| 1731519000 | 9272 | 17 | 0.18 | 9277 | 9277 | 9272 | 1105 |
| 1731432600 | 9255 | 96.5 | 1.05 | 9197 | 9255 | 9194 | 4270 |
| 1731346200 | 9158.5 | 37.5 | 0.41 | 9148 | 9167 | 9148 | 1328 |
| 1731087000 | 9121 | 42 | 0.46 | 9121 | 9121 | 9121 | 588 |
| 1731000600 | 9079 | -67.5 | -0.74 | 9085 | 9085 | 9079 | 397 |
| 1730914200 | 9146.5 | 89.5 | 0.99 | 9147 | 9147 | 9140 | 2129 |
| 1730827800 | 9057 | -35.5 | -0.39 | 9057 | 9057 | 9057 | 514 |
| 1730741400 | 9092.5 | -2.5 | -0.03 | 9092.5 | 9092.5 | 9092.5 | 649 |
| 1730482200 | 9095 | -53 | -0.58 | 9123 | 9123 | 9095 | 458 |
| 1730395800 | 9148 | 96 | 1.06 | 9148 | 9148 | 9148 | 505 |
| 1730309400 | 9052 | 0 | 0.00 | 9044 | 9052 | 9043 | 991 |
| 1730223000 | 9052 | -11 | -0.12 | 9052 | 9052 | 9052 | 121 |
| 1730136600 | 9063 | 0 | 0.00 | 9064 | 9064 | 9063 | 279 |
| 1729873800 | 9063 | -11 | -0.12 | 9063 | 9063 | 9063 | 596 |
| 1729787400 | 9074 | -13.5 | -0.15 | 9083 | 9083 | 9074 | 73 |
| 1729701000 | 9087.5 | 28 | 0.31 | 9087.5 | 9087.5 | 9087.5 | 496 |
| 1729614600 | 9059.5 | 7 | 0.08 | 9059.5 | 9059.5 | 9059.5 | 122 |
| 1729528200 | 9052.5 | 37.5 | 0.42 | 9052.5 | 9052.5 | 9052.5 | 533 |
| 1729269000 | 9015 | -21 | -0.23 | 8998 | 9015 | 8998 | 203 |
| 1729182600 | 9036 | -3 | -0.03 | 9055 | 9055 | 9033 | 1239 |
| 1729096200 | 9039 | 71 | 0.79 | 9027 | 9039 | 9025 | 3179 |
| 1729009800 | 8968 | -35 | -0.39 | 8984 | 8984 | 8968 | 1547 |
| 1728923400 | 9003 | 20 | 0.22 | 9003 | 9003 | 9003 | 370 |
| 1728664200 | 8983 | -18 | -0.20 | 8983 | 8983 | 8983 | 0 |
| 1728577800 | 9001 | 27 | 0.30 | 8997 | 9002 | 8997 | 162 |
| 1728491400 | 8974 | 3 | 0.03 | 8974 | 8974 | 8974 | 13 |
| 1728405000 | 8971 | 1 | 0.01 | 8971 | 8971 | 8971 | 311 |
| 1728318600 | 8970 | 10 | 0.11 | 8977 | 8977 | 8970 | 1566 |
| 1728059400 | 8960 | 15 | 0.17 | 8926 | 8960 | 8910 | 3372 |
| 1727973000 | 8945 | 100.5 | 1.14 | 8914 | 8958 | 8914 | 5013 |
| 1727886600 | 8844.5 | 11.5 | 0.13 | 8847 | 8847 | 8844.5 | 5365 |
| 1727800200 | 8833 | 84 | 0.96 | 8805 | 8833 | 8805 | 3741 |
| 1727713800 | 8749 | 1 | 0.01 | 8751 | 8751 | 8749 | 3117 |
| 1727454600 | 8748 | 9 | 0.10 | 8748 | 8748 | 8748 | 1618 |
| 1727368200 | 8739 | -34 | -0.39 | 8766 | 8766 | 8739 | 3455 |
| 1727281800 | 8773 | 19 | 0.22 | 8765 | 8773 | 8765 | 1883 |
| 1727195400 | 8754 | -18.5 | -0.21 | 8772 | 8772 | 8754 | 1045 |
| 1727109000 | 8772.5 | -52 | -0.59 | 8772.5 | 8772.5 | 8772.5 | 4676 |
| 1726849800 | 8824.5 | 1 | 0.01 | 8824.5 | 8824.5 | 8824.5 | 2638 |
| 1726763400 | 8823.5 | -40.5 | -0.46 | 8829 | 8829 | 8823.5 | 137 |
| 1726677000 | 8864 | -23.5 | -0.26 | 8860 | 8864 | 8860 | 2860 |
| 1726590600 | 8887.5 | 23 | 0.26 | 8854 | 8887.5 | 8854 | 4709 |
| 1726504200 | 8864.5 | -37.5 | -0.42 | 8871 | 8871 | 8864.5 | 5599 |
| 1726245000 | 8902 | -43 | -0.48 | 8902 | 8915 | 8902 | 2186 |
| 1726158600 | 8945 | -30 | -0.33 | 8961 | 8973 | 8945 | 1004 |
| 1726072200 | 8975 | 22 | 0.25 | 8937 | 8986 | 8937 | 2381 |
| 1725985800 | 8953 | 8.5 | 0.10 | 8957 | 8957 | 8953 | 485 |
| 1725899400 | 8944.5 | 55 | 0.62 | 8944.5 | 8944.5 | 8944.5 | 387 |
| 1725640200 | 8889.5 | 5 | 0.06 | 8875 | 8889.5 | 8872 | 209 |
| 1725553800 | 8884.5 | -0.5 | -0.01 | 8884.5 | 8884.5 | 8884.5 | 1 |
| 1725467400 | 8885 | -35.5 | -0.40 | 8909 | 8911 | 8875 | 654 |
| 1725381000 | 8920.5 | 37.5 | 0.42 | 8910 | 8920.5 | 8910 | 5559 |
| 1725294600 | 8883 | -9 | -0.10 | 8885 | 8885 | 8883 | 1335 |
| 1725035400 | 8892 | 19 | 0.21 | 8852 | 8892 | 8851 | 2011 |
| 1724949000 | 8873 | 28.5 | 0.32 | 8873 | 8873 | 8873 | 587 |
