Hot Features
프리미엄
Ishr Usd Tips (IDTP)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 241.44 | -0.31 | -0.13 | 241.81 | 241.965 | 241.04 | 2264 |
| 1732555800 | 241.75 | 1.18 | 0.49 | 241.52 | 241.815 | 240.935 | 2294 |
| 1732296600 | 240.57 | 0.32 | 0.13 | 240.56 | 240.945 | 239.76 | 14225 |
| 1732210200 | 240.25 | -0.61 | -0.25 | 241.08 | 241.08 | 240.25 | 9713 |
| 1732123800 | 240.86 | -0.06 | -0.02 | 240.93 | 241.155 | 240.06 | 15026 |
| 1732037400 | 240.92 | 0.67 | 0.28 | 241.23 | 241.44 | 240.385 | 16709 |
| 1731951000 | 240.25 | 0.75 | 0.31 | 239.07 | 240.25 | 238.69 | 8534 |
| 1731691800 | 239.5 | -0.84 | -0.35 | 239.99 | 240.355 | 238.855 | 3179 |
| 1731605400 | 240.34 | 0.47 | 0.20 | 239.59 | 240.82 | 239.185 | 9450 |
| 1731519000 | 239.87 | -0.65 | -0.27 | 240.42 | 241.305 | 239.69 | 25705 |
| 1731432600 | 240.52 | -0.85 | -0.35 | 241.74 | 241.975 | 240.52 | 19511 |
| 1731346200 | 241.37 | -0.36 | -0.15 | 241.59 | 242.115 | 240.99 | 1162 |
| 1731087000 | 241.73 | 0.01 | 0.00 | 241.8 | 242.76 | 241.62 | 4204 |
| 1731000600 | 241.72 | 1.3 | 0.54 | 240.42 | 241.895 | 240.42 | 3540 |
| 1730914200 | 240.42 | 0.22 | 0.09 | 240.55 | 241.26 | 239.055 | 3277 |
| 1730827800 | 240.2 | -1.04 | -0.43 | 240.02 | 241.23 | 240.02 | 2985 |
| 1730741400 | 241.24 | 0.48 | 0.20 | 241.24 | 241.875 | 240.95 | 2944 |
| 1730482200 | 240.76 | -0.67 | -0.28 | 241.92 | 242.35 | 240.705 | 2400 |
| 1730395800 | 241.43 | -1.33 | -0.55 | 242.6 | 242.6 | 241.05 | 5558 |
| 1730309400 | 242.76 | 2.65 | 1.10 | 242.34 | 242.76 | 240.96 | 12943 |
| 1730223000 | 240.11 | -0.42 | -0.17 | 240.91 | 241.865 | 240.11 | 12506 |
| 1730136600 | 240.53 | -1.49 | -0.62 | 240.64 | 241.635 | 240.395 | 68504 |
| 1729873800 | 242.02 | 0.02 | 0.01 | 242.8 | 242.8 | 241.53 | 6053 |
| 1729787400 | 242 | 0.07 | 0.03 | 242.79 | 242.79 | 241.305 | 4676 |
| 1729701000 | 241.93 | -0.08 | -0.03 | 242.79 | 242.79 | 241.405 | 174756 |
| 1729614600 | 242.01 | -0.55 | -0.23 | 241.18 | 242.675 | 241.18 | 9619 |
| 1729528200 | 242.56 | -1.34 | -0.55 | 243.72 | 244.055 | 242.56 | 3740 |
| 1729269000 | 243.9 | 0.44 | 0.18 | 243.11 | 244.18 | 243.11 | 19829 |
| 1729182600 | 243.46 | -1.21 | -0.49 | 243.33 | 244.485 | 243.18 | 10812 |
| 1729096200 | 244.67 | 0.62 | 0.25 | 243.96 | 244.67 | 242.91 | 10845 |
| 1729009800 | 244.05 | 0.59 | 0.24 | 244.11 | 244.6 | 243.19 | 4997 |
| 1728923400 | 243.455 | -1.21 | -0.49 | 243.71 | 243.96 | 243.105 | 2025 |
| 1728664200 | 244.66 | 0.7 | 0.29 | 244.23 | 244.66 | 243.355 | 6241 |
| 1728577800 | 243.96 | 0.41 | 0.17 | 243.93 | 244.79 | 243.395 | 1579 |
| 1728491400 | 243.55 | 0.24 | 0.10 | 244.4 | 244.8 | 243.265 | 6539 |
| 1728405000 | 243.31 | -0.52 | -0.21 | 244.02 | 244.07 | 242.93 | 7821 |
| 1728318600 | 243.83 | -0.27 | -0.11 | 243.57 | 244.42 | 243.385 | 9229 |
| 1728059400 | 244.1 | -2.42 | -0.98 | 246.44 | 246.665 | 244.005 | 4222 |
| 1727973000 | 246.52 | 0.11 | 0.04 | 245.85 | 246.905 | 245.65 | 56138 |
| 1727886600 | 246.41 | -0.44 | -0.18 | 246.34 | 247.44 | 245.95 | 4196 |
| 1727800200 | 246.85 | 0.53 | 0.22 | 246.96 | 247.645 | 245.9 | 10958 |
| 1727713800 | 246.32 | 0.07 | 0.03 | 245.42 | 246.45 | 245.42 | 7727 |
| 1727454600 | 246.25 | 0.93 | 0.38 | 245.25 | 246.505 | 245.25 | 7030 |
| 1727368200 | 245.32 | -0.97 | -0.39 | 246.81 | 246.81 | 245.28 | 9521 |
| 1727281800 | 246.29 | -0.06 | -0.02 | 246.13 | 246.895 | 245.93 | 2538 |
| 1727195400 | 246.35 | 0.59 | 0.24 | 246.12 | 246.64 | 245.4 | 15273 |
| 1727109000 | 245.76 | -0.25 | -0.10 | 245.88 | 246.54 | 245.265 | 1759 |
| 1726849800 | 246.01 | -0.3 | -0.12 | 246.84 | 247.01 | 245.695 | 1833 |
| 1726763400 | 246.31 | 0.17 | 0.07 | 245.95 | 246.53 | 245.52 | 4457 |
| 1726677000 | 246.14 | -0.98 | -0.40 | 246.85 | 246.9 | 245.935 | 3317 |
| 1726590600 | 247.12 | 0.38 | 0.15 | 246.31 | 247.34 | 246.31 | 11690 |
| 1726504200 | 246.74 | 0.7 | 0.28 | 246.39 | 246.87 | 246.025 | 8657 |
| 1726245000 | 246.045 | 0.57 | 0.23 | 245.18 | 246.4 | 245.18 | 3311 |
| 1726158600 | 245.47 | 0.12 | 0.05 | 244.92 | 245.645 | 244.665 | 8235 |
| 1726072200 | 245.355 | 0.3 | 0.12 | 245.6 | 245.93 | 244.515 | 33300 |
| 1725985800 | 245.05 | 0.9 | 0.37 | 245 | 245.05 | 243.945 | 2092 |
| 1725899400 | 244.15 | -0.37 | -0.15 | 243.29 | 244.44 | 243.29 | 12172 |
| 1725640200 | 244.52 | 1.14 | 0.47 | 243.61 | 245.305 | 243.145 | 13547 |
| 1725553800 | 243.38 | 0.38 | 0.16 | 244.37 | 245.035 | 243.2 | 17178 |
| 1725467400 | 243 | -0.29 | -0.12 | 242.69 | 243.93 | 242.3 | 7343 |
| 1725381000 | 243.29 | 1.18 | 0.49 | 243.27 | 243.4 | 242.105 | 17958 |
| 1725294600 | 242.11 | -0.99 | -0.41 | 242.45 | 242.59 | 241.63 | 41417 |
| 1725035400 | 243.1 | 0.13 | 0.05 | 243.39 | 243.715 | 242.85 | 2897 |
| 1724949000 | 242.97 | -0.62 | -0.25 | 243.64 | 244.19 | 242.935 | 86036 |
| 1724862600 | 243.59 | 0 | 0.00 | 243.78 | 243.975 | 243.36 | 13080 |
| 1724776200 | 243.59 | -0.1 | -0.04 | 243.63 | 243.925 | 242.755 | 19569 |
