Hot Features
프리미엄
Is Ty20 Bgphd (IDTG)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 3.3495 | -0.01 | -0.25 | 3.358 | 3.369 | 3.3285 | 286513 |
| 1727281800 | 3.358 | -0.01 | -0.42 | 3.37 | 3.3725 | 3.35275 | 386185 |
| 1727195400 | 3.372 | 0.01 | 0.24 | 3.354 | 3.3745 | 3.3415 | 259806 |
| 1727109000 | 3.364 | -0.01 | -0.43 | 3.38 | 3.38425 | 3.35225 | 631579 |
| 1726849800 | 3.3785 | -0.01 | -0.32 | 3.3965 | 3.41075 | 3.3765 | 389764 |
| 1726763400 | 3.38925 | -0.04 | -1.20 | 3.42 | 3.42175 | 3.377 | 332787 |
| 1726677000 | 3.43025 | -0.03 | -0.90 | 3.44 | 3.4475 | 3.42025 | 257296 |
| 1726590600 | 3.4615 | 0 | 0.12 | 3.462 | 3.486 | 3.456 | 383972 |
| 1726504200 | 3.4575 | 0.03 | 0.80 | 3.4355 | 3.45875 | 3.4325 | 601079 |
| 1726245000 | 3.43 | 0.01 | 0.21 | 3.444 | 3.45275 | 3.4205 | 431221 |
| 1726158600 | 3.42275 | -0.03 | -0.89 | 3.4425 | 3.4505 | 3.419 | 478565 |
| 1726072200 | 3.4535 | 0.01 | 0.42 | 3.4605 | 3.46775 | 3.43 | 445129 |
| 1725985800 | 3.439 | 0.03 | 0.81 | 3.4105 | 3.441 | 3.40675 | 294471 |
| 1725899400 | 3.41125 | -0.03 | -0.84 | 3.3985 | 3.41475 | 3.383 | 360900 |
| 1725640200 | 3.44 | 0.05 | 1.52 | 3.414 | 3.447 | 3.392 | 900690 |
| 1725553800 | 3.3885 | 0.02 | 0.71 | 3.38 | 3.402 | 3.3735 | 916475 |
| 1725467400 | 3.36475 | 0.02 | 0.64 | 3.349 | 3.3795 | 3.33975 | 228823 |
| 1725381000 | 3.3435 | 0.05 | 1.41 | 3.3035 | 3.3525 | 3.298 | 375034 |
| 1725294600 | 3.297 | -0.02 | -0.63 | 3.29 | 3.29725 | 3.2765 | 281475 |
| 1725035400 | 3.318 | 0 | 0.05 | 3.328 | 3.33875 | 3.318 | 133745 |
| 1724949000 | 3.3165 | -0.03 | -0.91 | 3.349 | 3.3495 | 3.31275 | 290302 |
| 1724862600 | 3.347 | 0.01 | 0.39 | 3.34 | 3.3555 | 3.33425 | 425311 |
| 1724776200 | 3.334 | -0.01 | -0.40 | 3.3585 | 3.3585 | 3.319 | 740182 |
| 1724430600 | 3.3475 | 0.01 | 0.30 | 3.3435 | 3.36375 | 3.33 | 1689602 |
| 1724344200 | 3.3375 | -0.03 | -0.85 | 3.3635 | 3.37025 | 3.3285 | 234992 |
| 1724257800 | 3.366 | 0.01 | 0.28 | 3.367 | 3.37125 | 3.34775 | 700662 |
| 1724171400 | 3.35675 | 0.02 | 0.49 | 3.335 | 3.362 | 3.326 | 295518 |
| 1724085000 | 3.3405 | 0.03 | 0.93 | 3.3295 | 3.344 | 3.31825 | 205234 |
| 1723825800 | 3.30975 | 0.01 | 0.39 | 3.3165 | 3.3335 | 3.3085 | 887592 |
| 1723739400 | 3.297 | -0.04 | -1.29 | 3.349 | 3.349 | 3.2815 | 1747092 |
| 1723653000 | 3.34025 | 0.03 | 0.81 | 3.313 | 3.34375 | 3.3115 | 164031 |
| 1723566600 | 3.3135 | 0.02 | 0.68 | 3.291 | 3.3192499 | 3.2839999 | 197040 |
| 1723480200 | 3.291 | 0.01 | 0.18 | 3.282 | 3.29325 | 3.26925 | 155164 |
| 1723221000 | 3.28525 | 0.04 | 1.08 | 3.2605 | 3.30075 | 3.25525 | 371785 |
| 1723134600 | 3.25025 | -0.03 | -0.85 | 3.289 | 3.29225 | 3.2407499 | 287794 |
| 1723048200 | 3.278 | -0.05 | -1.58 | 3.306 | 3.306 | 3.2715 | 302745 |
| 1722961800 | 3.3304999 | -0.03 | -0.86 | 3.362 | 3.362 | 3.32475 | 685741 |
| 1722875400 | 3.3595 | 0.02 | 0.71 | 3.3835 | 3.41125 | 3.35325 | 1844104 |
| 1722616200 | 3.33575 | 0.09 | 2.74 | 3.275 | 3.33775 | 3.2675 | 1556794 |
| 1722529800 | 3.24675 | 0.03 | 1.05 | 3.2254999 | 3.2715 | 3.2254999 | 457664 |
| 1722443400 | 3.213 | 0.03 | 1.07 | 3.1815 | 3.22225 | 3.1815 | 309504 |
| 1722357000 | 3.179 | 0 | 0.00 | 3.178 | 3.192 | 3.172 | 107706 |
| 1722270600 | 3.179 | 0.03 | 0.82 | 3.164 | 3.1925 | 3.164 | 385181 |
| 1722011400 | 3.153 | 0.01 | 0.24 | 3.14 | 3.16825 | 3.13 | 185118 |
| 1721925000 | 3.1455 | -0.01 | -0.33 | 3.1269999 | 3.1655 | 3.12175 | 853452 |
| 1721838600 | 3.156 | -0.01 | -0.21 | 3.1615 | 3.1625 | 3.13525 | 138276 |
| 1721752200 | 3.1625 | 0.01 | 0.24 | 3.1509999 | 3.166 | 3.1509999 | 322800 |
| 1721665800 | 3.1549999 | -0 | -0.08 | 3.182 | 3.185 | 3.1549999 | 321989 |
| 1721406600 | 3.1575 | -0.04 | -1.17 | 3.184 | 3.19175 | 3.15525 | 728287 |
| 1721320200 | 3.195 | -0.01 | -0.27 | 3.1974999 | 3.2035 | 3.18075 | 257753 |
| 1721233800 | 3.2035 | 0.01 | 0.34 | 3.1715 | 3.20725 | 3.1715 | 265507 |
| 1721147400 | 3.1925 | 0.02 | 0.76 | 3.1815 | 3.1925 | 3.166 | 839476 |
| 1721061000 | 3.1685 | -0.02 | -0.58 | 3.169 | 3.17225 | 3.14525 | 390989 |
| 1720801800 | 3.187 | -0 | -0.15 | 3.18 | 3.18925 | 3.1629999 | 751067 |
| 1720715400 | 3.19175 | 0.05 | 1.64 | 3.1485 | 3.2014999 | 3.14425 | 1761777 |
| 1720629000 | 3.14025 | 0.01 | 0.47 | 3.1515 | 3.15675 | 3.13725 | 377732 |
| 1720542600 | 3.1255 | -0.02 | -0.49 | 3.1545 | 3.1545 | 3.125 | 1340503 |
| 1720456200 | 3.141 | -0.01 | -0.27 | 3.158 | 3.158 | 3.12475 | 3845949 |
| 1720197000 | 3.1495 | 0.04 | 1.17 | 3.1185 | 3.15775 | 3.103 | 403475 |
| 1720110600 | 3.113 | -0 | -0.13 | 3.1155 | 3.12075 | 3.1075 | 506312 |
| 1720024200 | 3.117 | 0.05 | 1.60 | 3.088 | 3.1277499 | 3.07975 | 516544 |
| 1719937800 | 3.068 | 0.01 | 0.28 | 3.0735 | 3.0905 | 3.066 | 227579 |
| 1719851400 | 3.0595 | -0.08 | -2.61 | 3.108 | 3.108 | 3.0595 | 762263 |
| 1719592200 | 3.1415 | -0.03 | -0.97 | 3.168 | 3.182 | 3.13325 | 784822 |
| 1719505800 | 3.17225 | 0.01 | 0.35 | 3.1505 | 3.18525 | 3.1455 | 448881 |
