Hot Features
프리미엄
Ishs Us Qty Div (HDIQ)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4221.5 | 47 | 1.13 | 4193 | 4250 | 4186.5 | 4160 |
| 1732210200 | 4174.5 | 77 | 1.88 | 4130 | 4180 | 4124.5 | 5907 |
| 1732123800 | 4097.5 | -1.5 | -0.04 | 4107 | 4117.5 | 4083 | 2690 |
| 1732037400 | 4099 | -24.5 | -0.59 | 4118 | 4119 | 4074.5 | 8972 |
| 1731951000 | 4123.5 | 18.5 | 0.45 | 4111 | 4126.5 | 4106 | 3357 |
| 1731691800 | 4105 | -37 | -0.89 | 4117 | 4130.5 | 4098 | 7412 |
| 1731605400 | 4142 | -46 | -1.10 | 4161 | 4182.5 | 3848 | 142588 |
| 1731519000 | 4188 | 8 | 0.19 | 4166 | 4228 | 3901 | 19626 |
| 1731432600 | 4180 | 9 | 0.22 | 4182 | 4190 | 4165 | 21579 |
| 1731346200 | 4171 | 11.5 | 0.28 | 4167 | 4186 | 4161.5 | 557 |
| 1731087000 | 4159.5 | 32 | 0.78 | 4162 | 4165.5 | 4159.5 | 3808 |
| 1731000600 | 4127.5 | -2.5 | -0.06 | 4162 | 4168.5 | 4116.5 | 513 |
| 1730914200 | 4130 | 127.5 | 3.19 | 4128 | 4175.5 | 4111.5 | 7853 |
| 1730827800 | 4002.5 | 0.5 | 0.01 | 3988 | 4010 | 3967 | 2823 |
| 1730741400 | 4002 | -22.5 | -0.56 | 4018 | 4022 | 3992 | 17904 |
| 1730482200 | 4024.5 | -11.5 | -0.28 | 4018 | 4061 | 3774.5 | 2690 |
| 1730395800 | 4036 | 2 | 0.05 | 4011 | 4044 | 4011 | 11371 |
| 1730309400 | 4034 | -13 | -0.32 | 4030 | 4053 | 4024 | 505 |
| 1730223000 | 4047 | -6.5 | -0.16 | 4050 | 4055 | 4029 | 337 |
| 1730136600 | 4053.5 | -9 | -0.22 | 4056 | 4064 | 4046.5 | 3922 |
| 1729873800 | 4062.5 | 8 | 0.20 | 4064 | 4076.5 | 4054.5 | 2650 |
| 1729787400 | 4054.5 | -13.5 | -0.33 | 4072 | 4130 | 3804.5 | 811 |
| 1729701000 | 4068 | 0 | 0.00 | 4073 | 4086 | 4063.5 | 1632 |
| 1729614600 | 4068 | -8 | -0.20 | 4068 | 4068 | 4068 | 1889 |
| 1729528200 | 4076 | -16.5 | -0.40 | 4102 | 4107.5 | 4070.5 | 491 |
| 1729269000 | 4092.5 | -24 | -0.58 | 4096 | 4104 | 4081 | 2262 |
| 1729182600 | 4116.5 | 3.5 | 0.09 | 4139 | 4150.5 | 4111 | 4391 |
| 1729096200 | 4113 | 5 | 0.12 | 4115 | 4118.5 | 4091.5 | 3865 |
| 1729009800 | 4108 | -1.5 | -0.04 | 4113 | 4130 | 4104.5 | 3484 |
| 1728923400 | 4109.5 | 38.5 | 0.95 | 4109.5 | 4109.5 | 4109.5 | 2384 |
| 1728664200 | 4071 | 9 | 0.22 | 4058 | 4079 | 4043 | 1509 |
| 1728577800 | 4062 | 9 | 0.22 | 4062 | 4062 | 4062 | 6227 |
| 1728491400 | 4053 | 38 | 0.95 | 4030 | 4053 | 4030 | 12252 |
| 1728405000 | 4015 | 1 | 0.02 | 4002 | 4015.5 | 3993 | 6698 |
| 1728318600 | 4014 | 24.5 | 0.61 | 3996 | 4019.5 | 3994 | 1132 |
| 1728059400 | 3989.5 | 0 | 0.00 | 3988 | 3999 | 3983.5 | 527 |
| 1727973000 | 3989.5 | 31.5 | 0.80 | 3989.5 | 3989.5 | 3989.5 | 823 |
| 1727886600 | 3958 | 19 | 0.48 | 3951 | 3966 | 3946 | 2290 |
| 1727800200 | 3939 | 11 | 0.28 | 3932 | 3939.5 | 3926 | 5475 |
| 1727713800 | 3928 | -18 | -0.46 | 3928 | 3931 | 3926 | 1474 |
| 1727454600 | 3946 | 38 | 0.97 | 3924 | 3946 | 3923 | 125 |
| 1727368200 | 3908 | -2 | -0.05 | 3926 | 3942.5 | 3906 | 3267 |
| 1727281800 | 3910 | 1 | 0.03 | 3904 | 3924.5 | 3896.5 | 831 |
| 1727195400 | 3909 | 4.5 | 0.12 | 3898 | 3916 | 3896.5 | 1999 |
| 1727109000 | 3904.5 | -6 | -0.15 | 3910 | 3931 | 3896 | 3736 |
| 1726849800 | 3910.5 | -24.5 | -0.62 | 3918 | 3930 | 3901 | 46 |
| 1726763400 | 3935 | 17 | 0.43 | 3935 | 3935 | 3935 | 1540 |
| 1726677000 | 3918 | -27 | -0.68 | 3919 | 3924.5 | 3902.5 | 7477 |
| 1726590600 | 3945 | 39.5 | 1.01 | 3915 | 3948.5 | 3914 | 57 |
| 1726504200 | 3905.5 | -8.5 | -0.22 | 3914 | 3922 | 3896 | 10971 |
| 1726245000 | 3914 | 29 | 0.75 | 3897 | 3923 | 3894 | 329 |
| 1726158600 | 3885 | 44 | 1.15 | 3913 | 3950.5 | 3726 | 1190 |
| 1726072200 | 3841 | -34.5 | -0.89 | 3841 | 3841 | 3841 | 53 |
| 1725985800 | 3875.5 | 20 | 0.52 | 3875.5 | 3875.5 | 3875.5 | 158 |
| 1725899400 | 3855.5 | 46.5 | 1.22 | 3832 | 3856.5 | 3830.5 | 868 |
| 1725640200 | 3809 | -25 | -0.65 | 3809 | 3809 | 3809 | 460 |
| 1725553800 | 3834 | -43 | -1.11 | 3873 | 3875 | 3829.5 | 197 |
| 1725467400 | 3877 | -42.5 | -1.08 | 3870 | 3894.5 | 3868 | 430 |
| 1725381000 | 3919.5 | -20 | -0.51 | 3913 | 3923 | 3908.5 | 3649 |
| 1725294600 | 3939.5 | 29.5 | 0.75 | 3946 | 3946 | 3938 | 930 |
| 1725035400 | 3910 | -12 | -0.31 | 3910 | 3910 | 3910 | 2930 |
| 1724949000 | 3922 | 27 | 0.69 | 3923 | 3927 | 3896 | 579 |
| 1724862600 | 3895 | 10 | 0.26 | 3893 | 3895 | 3888.5 | 389 |
| 1724776200 | 3885 | -4.5 | -0.12 | 3888 | 3896 | 3873 | 626 |
