Hot Features
프리미엄
Ivz Wld Dist (FTWG)
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 519.2 | -8.8 | -1.67 | 524.7 | 531.29999 | 517.7 | 91245 |
| 1741282200 | 528 | 2.5 | 0.48 | 529.79999 | 534.75 | 524.4 | 113545 |
| 1741195800 | 525.5 | 0 | 0.00 | 529.1 | 536.7 | 524.4 | 97791 |
| 1741109400 | 525.5 | -16.4 | -3.03 | 535.29999 | 535.45 | 502.4 | 188529 |
| 1741023000 | 541.9 | 2.6 | 0.48 | 546.29999 | 568.4 | 540.6 | 81567 |
| 1740763800 | 539.29999 | -5.85 | -1.07 | 538.79999 | 557.85 | 531.15 | 111103 |
| 1740677400 | 545.15 | -2 | -0.37 | 545.29999 | 567.5 | 540.75 | 51480 |
| 1740591000 | 547.15 | 5.7 | 1.05 | 548.79999 | 550.9 | 541.29999 | 67754 |
| 1740504600 | 541.45 | -6.45 | -1.18 | 547.2 | 550.54999 | 540.15 | 121734 |
| 1740418200 | 547.9 | -5.15 | -0.93 | 552.2 | 552.2 | 544.95 | 110344 |
| 1740159000 | 553.04999 | -0.7 | -0.13 | 554.5 | 560.9 | 549.45 | 38637 |
| 1740072600 | 553.75 | -3.85 | -0.69 | 559.1 | 565.2 | 552.85 | 67470 |
| 1739986200 | 557.6 | 0 | 0.00 | 558.2 | 577.5 | 550.75 | 68125 |
| 1739899800 | 557.6 | -0.7 | -0.13 | 560.1 | 560.6 | 531.65 | 95807 |
| 1739813400 | 558.29999 | 1.8 | 0.32 | 560.2 | 560.2 | 557.7 | 52639 |
| 1739554200 | 556.5 | -0.35 | -0.06 | 558.79999 | 558.79999 | 555.65 | 56966 |
| 1739467800 | 556.85 | 0.75 | 0.13 | 555 | 564 | 547.04999 | 104662 |
| 1739381400 | 556.1 | -2.25 | -0.40 | 557.5 | 582.6 | 535.75 | 67160 |
| 1739295000 | 558.35 | -1.3 | -0.23 | 562.2 | 562.2 | 556.04999 | 107519 |
| 1739208600 | 559.65 | 3.3 | 0.59 | 559.1 | 560.04999 | 556.75 | 71683 |
| 1738949400 | 556.35 | -1.75 | -0.31 | 559.5 | 565.45 | 550.29999 | 72921 |
| 1738863000 | 558.1 | 7.6 | 1.38 | 557.1 | 566.54999 | 551.75 | 293409 |
| 1738776600 | 550.5 | -1.45 | -0.26 | 549.5 | 556.5 | 542.15 | 57182 |
| 1738690200 | 551.95 | 1.6 | 0.29 | 552 | 553.1 | 542.6 | 41021 |
| 1738603800 | 550.35 | -9.55 | -1.71 | 551.6 | 573.85 | 521.95 | 228425 |
| 1738344600 | 559.9 | 5.7 | 1.03 | 558.7 | 569.04999 | 557.7 | 63516 |
| 1738258200 | 554.2 | 1.1 | 0.20 | 554.79999 | 562.04999 | 549.6 | 68377 |
| 1738171800 | 553.1 | 2.05 | 0.37 | 554.7 | 559.4 | 549.45 | 25062 |
| 1738085400 | 551.04999 | 4.25 | 0.78 | 551.1 | 552.9 | 548.75 | 29014 |
| 1737999000 | 546.79999 | -9.2 | -1.65 | 551.4 | 551.4 | 541.04999 | 143459 |
| 1737739800 | 556 | -3.8 | -0.68 | 559.5 | 565.04999 | 552.29999 | 40025 |
| 1737653400 | 559.79999 | -0.45 | -0.08 | 559.7 | 567.7 | 558.45 | 25892 |
| 1737567000 | 560.25 | 5.25 | 0.95 | 557.6 | 560.35 | 556.4 | 44491 |
| 1737480600 | 555 | -0.9 | -0.16 | 556.1 | 557.7 | 553.79999 | 22826 |
| 1737394200 | 555.9 | -1.3 | -0.23 | 558.79999 | 577.54999 | 528.1 | 83139 |
| 1737135000 | 557.2 | 6.4 | 1.16 | 553 | 560.7 | 552.29999 | 56116 |
| 1737048600 | 550.79999 | 2.5 | 0.46 | 550.5 | 559 | 545.54999 | 54209 |
| 1736962200 | 548.29999 | 6.3 | 1.16 | 543.6 | 564.9 | 541.2 | 37146 |
| 1736875800 | 542 | 2.2 | 0.41 | 543.7 | 552.6 | 537.75 | 36337 |
| 1736789400 | 539.79999 | -3.1 | -0.57 | 541.9 | 542.2 | 538.1 | 51281 |
| 1736530200 | 542.9 | 0.42 | 0.08 | 545.79999 | 551.9 | 535.1 | 88203 |
| 1736443800 | 542.475 | 0.33 | 0.06 | 547.1 | 569.45 | 517.475 | 32851 |
| 1736357400 | 542.15 | 2.25 | 0.42 | 539.2 | 549.9 | 534.35 | 34163 |
| 1736271000 | 539.9 | -3.75 | -0.69 | 539.79999 | 542.15 | 536.1 | 49425 |
| 1736184600 | 543.65 | 4.05 | 0.75 | 540.9 | 545.6 | 516.1 | 117023 |
| 1735925400 | 539.6 | -0.45 | -0.08 | 537.7 | 545.7 | 536.1 | 66338 |
| 1735839000 | 540.04999 | 5.2 | 0.97 | 536.6 | 545.04999 | 534.25 | 76615 |
| 1735666200 | 534.85 | 1.1 | 0.21 | 534.4 | 537.1 | 532.1 | 44524 |
| 1735579800 | 533.75 | -2.1 | -0.39 | 537.4 | 562.45 | 506.35 | 24842 |
| 1735320600 | 535.85 | -2.25 | -0.42 | 544.2 | 566.85 | 517.17499 | 33889 |
| 1735061400 | 538.1 | 2.7 | 0.50 | 540.4 | 540.4 | 538.04999 | 19775 |
| 1734975000 | 535.4 | 1.3 | 0.24 | 536 | 559.4 | 532.475 | 29711 |
| 1734715800 | 534.1 | 1.5 | 0.28 | 528.6 | 556.35 | 501.975 | 71663 |
| 1734629400 | 532.6 | -7.1 | -1.32 | 530.4 | 558.4 | 503.275 | 32572 |
| 1734543000 | 539.7 | 1.1 | 0.20 | 540.1 | 564.29999 | 513.375 | 47702 |
| 1734456600 | 538.6 | -3.3 | -0.61 | 541.9 | 563.5 | 513.125 | 18226 |
| 1734370200 | 541.9 | -0.85 | -0.16 | 543.6 | 568.75 | 517.825 | 35226 |
| 1734111000 | 542.75 | -0.15 | -0.03 | 544.7 | 549.15 | 539.95 | 16630 |
| 1734024600 | 542.9 | -2.7 | -0.49 | 541.29999 | 550.54999 | 537.35 | 30738 |
| 1733938200 | 545.6 | 4.15 | 0.77 | 540.6 | 549.29999 | 533.75 | 47070 |
| 1733851800 | 541.45 | -1.55 | -0.29 | 542.7 | 549.5 | 540 | 44420 |
| 1733765400 | 543 | -1.35 | -0.25 | 545 | 545.75 | 542.2 | 47763 |
