Hot Features
프리미엄
Ish Mscieurqual (IEFQ)
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 | 891.8 | 2.85 | 0.32 | 893.5 | 895.75 | 890.85 | 4 |
| 1738085400 | 888.95 | 0.85 | 0.10 | 893.2 | 893.45 | 888.25 | 3549 |
| 1737999000 | 888.1 | 1.05 | 0.12 | 878.2 | 889.85 | 877.45 | 5522 |
| 1737739800 | 887.05 | -2.4 | -0.27 | 890.7 | 900.3 | 875.25 | 9015 |
| 1737653400 | 889.45 | -0.95 | -0.11 | 889.1 | 890.3 | 887.1 | 143 |
| 1737567000 | 890.4 | 5.2 | 0.59 | 888.8 | 893.9 | 887.1 | 4660 |
| 1737480600 | 885.2 | 3.3 | 0.37 | 881.9 | 885.3 | 881.55 | 14 |
| 1737394200 | 881.9 | -0.2 | -0.02 | 881.9 | 881.9 | 881.9 | 10582 |
| 1737135000 | 882.1 | 6.95 | 0.79 | 880 | 883.95 | 879.85 | 22605 |
| 1737048600 | 875.15 | 10.4 | 1.20 | 873.1 | 875.2 | 858.55 | 6048 |
| 1736962200 | 864.75 | 8.25 | 0.96 | 858.6 | 869.15 | 846.15 | 23174 |
| 1736875800 | 856.5 | 1.25 | 0.15 | 856.5 | 856.5 | 856.5 | 4023 |
| 1736789400 | 855.25 | -6.8 | -0.79 | 855.25 | 855.25 | 855.25 | 165 |
| 1736530200 | 862.05 | -6.6 | -0.76 | 862.05 | 862.05 | 862.05 | 1463 |
| 1736443800 | 868.65 | 7.75 | 0.90 | 868.65 | 868.65 | 868.65 | 182 |
| 1736357400 | 860.9 | 3.8 | 0.44 | 856.5 | 863.25 | 855.35 | 6996 |
| 1736271000 | 857.1 | 2.2 | 0.26 | 857.1 | 857.1 | 857.1 | 33 |
| 1736184600 | 854.9 | 9.6 | 1.14 | 848.6 | 855.4 | 845.5 | 4360 |
| 1735925400 | 845.3 | -3.35 | -0.39 | 847.8 | 848.25 | 843.5 | 1913 |
| 1735839000 | 848.65 | 6.8 | 0.81 | 844.6 | 851.15 | 841.1 | 897 |
| 1735666200 | 841.85 | 4.35 | 0.52 | 838.2 | 842.55 | 838.2 | 84 |
| 1735579800 | 837.5 | -3.8 | -0.45 | 840.1 | 841.1 | 833.7 | 52 |
| 1735320600 | 841.3 | 2.5 | 0.30 | 840.8 | 844.4 | 837.6 | 976 |
| 1735061400 | 838.8 | 2.25 | 0.27 | 843 | 843 | 837.1 | 6786 |
| 1734975000 | 836.55 | 2.1 | 0.25 | 836.55 | 836.55 | 836.55 | 6562 |
| 1734715800 | 834.45 | -5.75 | -0.68 | 827.5 | 835.6 | 826.05 | 1521 |
| 1734629400 | 840.2 | -13.4 | -1.57 | 840 | 854.15 | 827.75 | 3642 |
| 1734543000 | 853.6 | -2.3 | -0.27 | 853.6 | 853.6 | 853.6 | 26 |
| 1734456600 | 855.9 | -1.45 | -0.17 | 855.9 | 855.9 | 855.9 | 10890 |
| 1734370200 | 857.35 | -3.55 | -0.41 | 859.2 | 859.7 | 856.45 | 19555 |
| 1734111000 | 860.9 | 1 | 0.12 | 861.4 | 864.05 | 859.5 | 52779 |
| 1734024600 | 859.9 | 0.3 | 0.03 | 862.1 | 871.3 | 852.4 | 245 |
| 1733938200 | 859.6 | 1.7 | 0.20 | 858.2 | 863.4 | 857.8 | 44576 |
| 1733851800 | 857.9 | -8.3 | -0.96 | 857.9 | 857.9 | 857.9 | 353 |
| 1733765400 | 866.2 | -1.8 | -0.21 | 866.2 | 866.2 | 866.2 | 28 |
| 1733506200 | 868 | 1.55 | 0.18 | 867.4 | 869.55 | 866.65 | 45 |
| 1733419800 | 866.45 | 1.6 | 0.19 | 864.6 | 867.2 | 863.25 | 14236 |
| 1733333400 | 864.85 | -0.85 | -0.10 | 864.1 | 866.6 | 863.1 | 833 |
| 1733247000 | 865.7 | 4.25 | 0.49 | 864.9 | 867.75 | 862.65 | 9011 |
| 1733160600 | 861.45 | 5.85 | 0.68 | 853.6 | 861.8 | 851.1 | 34676 |
| 1732901400 | 855.6 | 4.6 | 0.54 | 855.6 | 855.6 | 855.6 | 812 |
| 1732815000 | 851 | 1.25 | 0.15 | 851 | 851 | 851 | 3697 |
| 1732728600 | 849.75 | -3.5 | -0.41 | 849.75 | 849.75 | 849.75 | 1670 |
| 1732642200 | 853.25 | -2.9 | -0.34 | 853.25 | 853.25 | 853.25 | 357 |
| 1732555800 | 856.15 | 4.95 | 0.58 | 855.7 | 857.9 | 853.35 | 33526 |
| 1732296600 | 851.2 | 11 | 1.31 | 851.2 | 851.2 | 851.2 | 214 |
| 1732210200 | 840.2 | 7.25 | 0.87 | 837.5 | 840.85 | 835.7 | 2189 |
| 1732123800 | 832.95 | -2.55 | -0.31 | 837.7 | 838.75 | 831.5 | 3640 |
| 1732037400 | 835.5 | -3 | -0.36 | 840.7 | 841.25 | 829.55 | 94 |
| 1731951000 | 838.5 | -0.3 | -0.04 | 837.8 | 839.3 | 833.1 | 1609 |
| 1731691800 | 838.8 | -6.6 | -0.78 | 843.5 | 844.05 | 837.05 | 18249 |
| 1731605400 | 845.4 | 10.85 | 1.30 | 845.4 | 845.4 | 845.4 | 1718 |
| 1731519000 | 834.55 | -0.8 | -0.10 | 833.7 | 843.65 | 830.05 | 5524 |
| 1731432600 | 835.35 | -10.25 | -1.21 | 838 | 840.5 | 833.75 | 11 |
| 1731346200 | 845.6 | 6 | 0.71 | 845.6 | 845.6 | 845.6 | 372 |
| 1731087000 | 839.6 | -7 | -0.83 | 841.2 | 844.55 | 839.45 | 1248 |
| 1731000600 | 846.6 | 3.75 | 0.44 | 846.6 | 846.6 | 846.6 | 8677 |
| 1730914200 | 842.85 | -11.9 | -1.39 | 850.9 | 851.25 | 841.95 | 6584 |
| 1730827800 | 854.75 | -3.15 | -0.37 | 854.75 | 854.75 | 854.75 | 458 |
| 1730741400 | 857.9 | -0.8 | -0.09 | 861.6 | 864.6 | 857.45 | 37700 |
| 1730482200 | 858.7 | 1.9 | 0.22 | 859.4 | 871.3 | 857.1 | 191 |
| 1730395800 | 856.8 | -4.5 | -0.52 | 856.4 | 858.2 | 851.15 | 7014 |
| 1730309400 | 861.3 | -8.95 | -1.03 | 863.4 | 864.05 | 858.7 | 7681 |
