Hot Features
프리미엄
Is Sp500 Mt Str (ICSU)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 734.75 | -1.13 | -0.15 | 733 | 735.25 | 731.75 | 12422 |
| 1738085400 | 735.875 | 5.63 | 0.77 | 739.5 | 742.125 | 734.75 | 11773 |
| 1737999000 | 730.25 | 12.88 | 1.79 | 721 | 731.125 | 716.875 | 49815 |
| 1737739800 | 717.375 | -2.38 | -0.33 | 718.5 | 720.375 | 716.375 | 12749 |
| 1737653400 | 719.75 | -4 | -0.55 | 723.25 | 725.25 | 717.125 | 12930 |
| 1737567000 | 723.75 | -2.13 | -0.29 | 721.25 | 728.125 | 719.875 | 49092 |
| 1737480600 | 725.875 | 3.88 | 0.54 | 725 | 729.125 | 721.875 | 23204 |
| 1737394200 | 722 | -4.5 | -0.62 | 724.5 | 728.75 | 719.375 | 31693 |
| 1737135000 | 726.5 | 11.25 | 1.57 | 722.25 | 728.125 | 720.375 | 78203 |
| 1737048600 | 715.25 | 0.75 | 0.10 | 715.75 | 716.125 | 711.25 | 183342 |
| 1736962200 | 714.5 | -1.5 | -0.21 | 713.5 | 719 | 711.5 | 59548 |
| 1736875800 | 716 | -2 | -0.28 | 715.5 | 723.25 | 715 | 21658 |
| 1736789400 | 718 | 0.25 | 0.03 | 720.25 | 723.375 | 716.625 | 16090 |
| 1736530200 | 717.75 | -3.75 | -0.52 | 722.5 | 728.125 | 715.5 | 8921 |
| 1736443800 | 721.5 | 8 | 1.12 | 723.5 | 724.875 | 718 | 6142 |
| 1736357400 | 713.5 | 6.25 | 0.88 | 713.75 | 714.375 | 712.75 | 4762 |
| 1736271000 | 707.25 | -4.88 | -0.68 | 706 | 713.125 | 705.125 | 11231 |
| 1736184600 | 712.125 | -9.75 | -1.35 | 717 | 717.75 | 709.75 | 37632 |
| 1735925400 | 721.875 | -1.75 | -0.24 | 720.75 | 723.125 | 719.625 | 5754 |
| 1735839000 | 723.625 | 9.5 | 1.33 | 721.25 | 728.5 | 717 | 20238 |
| 1735666200 | 714.125 | -0.88 | -0.12 | 714.5 | 715.25 | 712.875 | 6700 |
| 1735579800 | 715 | -4 | -0.56 | 719 | 720.875 | 709.5 | 42519 |
| 1735320600 | 719 | -0.25 | -0.03 | 724.75 | 727.5 | 718.375 | 16365 |
| 1735061400 | 719.25 | 5.13 | 0.72 | 722.5 | 722.5 | 718.25 | 456 |
| 1734975000 | 714.125 | -11 | -1.52 | 714.125 | 714.125 | 714.125 | 13917 |
| 1734715800 | 725.125 | -0.63 | -0.09 | 727.25 | 727.25 | 716.625 | 4931 |
| 1734629400 | 725.75 | -2.25 | -0.31 | 722.75 | 728 | 722.25 | 11137 |
| 1734543000 | 728 | -0.88 | -0.12 | 730 | 730.875 | 724 | 12905 |
| 1734456600 | 728.875 | -7.38 | -1.00 | 728.5 | 732.625 | 727.125 | 51699 |
| 1734370200 | 736.25 | -5.13 | -0.69 | 734.75 | 738.75 | 733.625 | 23172 |
| 1734111000 | 741.375 | 4.63 | 0.63 | 736.25 | 741.875 | 735.375 | 45939 |
| 1734024600 | 736.75 | -0.25 | -0.03 | 728.5 | 738.625 | 728.5 | 20589 |
| 1733938200 | 737 | 2.88 | 0.39 | 737 | 739.25 | 733.125 | 63173 |
| 1733851800 | 734.125 | 4.25 | 0.58 | 731.5 | 734.625 | 726.75 | 45922 |
| 1733765400 | 729.875 | -8.75 | -1.18 | 734.25 | 735.75 | 727 | 14210 |
| 1733506200 | 738.625 | 3.25 | 0.44 | 738.625 | 738.625 | 738.625 | 320 |
| 1733419800 | 735.375 | 0.13 | 0.02 | 736.75 | 738.875 | 732.125 | 8618 |
| 1733333400 | 735.25 | -4.75 | -0.64 | 741.25 | 741.75 | 731.25 | 43635 |
| 1733247000 | 740 | -4.13 | -0.55 | 744 | 745.625 | 738.75 | 58854 |
| 1733160600 | 744.125 | 4.25 | 0.57 | 742.25 | 746.5 | 739.625 | 51790 |
| 1732901400 | 739.875 | -0.88 | -0.12 | 740.5 | 740.75 | 739.625 | 4913 |
| 1732815000 | 740.75 | -3.38 | -0.45 | 740 | 742 | 739.25 | 37589 |
| 1732728600 | 744.125 | -0.13 | -0.02 | 743 | 746.5 | 741.125 | 5318 |
| 1732642200 | 744.25 | 4.88 | 0.66 | 742.75 | 744.25 | 741.125 | 8135 |
| 1732555800 | 739.375 | -1.75 | -0.24 | 739.5 | 743.875 | 738.125 | 91188 |
| 1732296600 | 741.125 | 13.25 | 1.82 | 741.125 | 741.125 | 741.125 | 42621 |
| 1732210200 | 727.875 | 14.13 | 1.98 | 719 | 728.75 | 718 | 1845 |
| 1732123800 | 713.75 | -4.25 | -0.59 | 712.25 | 714.25 | 710.75 | 37531 |
| 1732037400 | 718 | 2.25 | 0.31 | 717.5 | 721.125 | 714.125 | 153121 |
| 1731951000 | 715.75 | 1.75 | 0.25 | 717 | 717.875 | 714.875 | 67363 |
| 1731691800 | 714 | -3.13 | -0.44 | 714.25 | 719 | 712 | 154603 |
| 1731605400 | 717.125 | 3.88 | 0.54 | 716.75 | 721.25 | 713.125 | 6636 |
| 1731519000 | 713.25 | 0.75 | 0.11 | 710.5 | 715 | 709.125 | 17355 |
| 1731432600 | 712.5 | 6 | 0.85 | 706.75 | 713.5 | 706.25 | 8870 |
| 1731346200 | 706.5 | 3.13 | 0.44 | 708 | 713 | 705 | 37719 |
| 1731087000 | 703.375 | 9.38 | 1.35 | 694 | 704 | 693.375 | 23171 |
| 1731000600 | 694 | -1.5 | -0.22 | 694 | 694 | 694 | 25383 |
| 1730914200 | 695.5 | -1 | -0.14 | 706.25 | 706.25 | 692.125 | 12512 |
| 1730827800 | 696.5 | 0.75 | 0.11 | 693.5 | 698.375 | 693.125 | 39665 |
| 1730741400 | 695.75 | -0.88 | -0.13 | 695.75 | 695.75 | 695.75 | 3509 |
| 1730482200 | 696.625 | -5.38 | -0.77 | 695.75 | 698.625 | 693.625 | 13859 |
| 1730395800 | 702 | 5.63 | 0.81 | 703.25 | 703.875 | 700.75 | 25004 |
| 1730309400 | 696.375 | -2.13 | -0.30 | 694.5 | 696.875 | 693.75 | 5804 |
