Hot Features
프리미엄
Ishr Em Inf (IEMI)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1159.75 | -5.25 | -0.45 | 1159.75 | 1159.75 | 1159.75 | 0 |
| 1732642200 | 1165 | -5.25 | -0.45 | 1167.5 | 1180.5 | 1137 | 639 |
| 1732555800 | 1170.25 | 2.75 | 0.24 | 1167.5 | 1184 | 1151.75 | 3778 |
| 1732296600 | 1167.5 | 1 | 0.09 | 1165 | 1186.5 | 1148.5 | 927 |
| 1732210200 | 1166.5 | 2.5 | 0.21 | 1166.5 | 1166.5 | 1166.5 | 17 |
| 1732123800 | 1164 | -1.75 | -0.15 | 1167 | 1181.25 | 1136.25 | 236 |
| 1732037400 | 1165.75 | 1 | 0.09 | 1163 | 1177.75 | 1144 | 2446 |
| 1731951000 | 1164.75 | 10 | 0.87 | 1157.5 | 1183.25 | 1156 | 1697 |
| 1731691800 | 1154.75 | 6.75 | 0.59 | 1155 | 1171.5 | 1135.5 | 8703 |
| 1731605400 | 1148 | -22.5 | -1.92 | 1147 | 1161 | 1128.5 | 3106 |
| 1731519000 | 1170.5 | -3.5 | -0.30 | 1179 | 1194.75 | 1158.25 | 4141 |
| 1731432600 | 1174 | 4.5 | 0.38 | 1170.5 | 1192 | 1156.25 | 186 |
| 1731346200 | 1169.5 | 4 | 0.34 | 1174 | 1190.25 | 1152.75 | 2635 |
| 1731087000 | 1165.5 | -34.5 | -2.88 | 1179.5 | 1182.5 | 1150.75 | 1606 |
| 1731000600 | 1200 | 9.25 | 0.78 | 1188.5 | 1231.5 | 1182 | 11338 |
| 1730914200 | 1190.75 | 15.25 | 1.30 | 1177 | 1197.75 | 1168.5 | 11852 |
| 1730827800 | 1175.5 | -1.75 | -0.15 | 1189.5 | 1202.75 | 1167.25 | 2987 |
| 1730741400 | 1177.25 | 8.75 | 0.75 | 1165.5 | 1186.25 | 1152 | 23151 |
| 1730482200 | 1168.5 | -13.25 | -1.12 | 1168.5 | 1168.5 | 1168.5 | 0 |
| 1730395800 | 1181.75 | 8.25 | 0.70 | 1181.75 | 1181.75 | 1181.75 | 7 |
| 1730309400 | 1173.5 | -16 | -1.35 | 1178 | 1195.25 | 1157.75 | 1481 |
| 1730223000 | 1189.5 | -10.25 | -0.85 | 1196.5 | 1200.75 | 1186.75 | 419 |
| 1730136600 | 1199.75 | 13.25 | 1.12 | 1186 | 1211.75 | 1181.25 | 2237 |
| 1729873800 | 1186.5 | 0.5 | 0.04 | 1185 | 1202.25 | 1182.25 | 2516 |
| 1729787400 | 1186 | -5.25 | -0.44 | 1186.5 | 1202.75 | 1181 | 2853 |
| 1729701000 | 1191.25 | -15.5 | -1.28 | 1198.5 | 1198.5 | 1188.5 | 936 |
| 1729614600 | 1206.75 | 12.5 | 1.05 | 1210 | 1286.5 | 1194.5 | 4682 |
| 1729528200 | 1194.25 | -10 | -0.83 | 1194.5 | 1297 | 1186.5 | 5766 |
| 1729269000 | 1204.25 | 13 | 1.09 | 1204.25 | 1204.25 | 1204.25 | 2 |
| 1729182600 | 1191.25 | -18.75 | -1.55 | 1195.5 | 1207 | 1186.5 | 1286 |
| 1729096200 | 1210 | 15.5 | 1.30 | 1200 | 1214.75 | 1191.75 | 2292 |
| 1729009800 | 1194.5 | -15.5 | -1.28 | 1194.5 | 1194.5 | 1194.5 | 0 |
| 1728923400 | 1210 | -3 | -0.25 | 1203 | 1234 | 1193.75 | 36468 |
| 1728664200 | 1213 | -3.75 | -0.31 | 1209 | 1232.75 | 1194.25 | 30 |
| 1728577800 | 1216.75 | 14.75 | 1.23 | 1211.5 | 1228.5 | 1196.75 | 607 |
| 1728491400 | 1202 | -16 | -1.31 | 1206 | 1206.75 | 1186.25 | 3261 |
| 1728405000 | 1218 | -50 | -3.94 | 1218 | 1218 | 1218 | 0 |
| 1728318600 | 1268 | 35.5 | 2.88 | 1264.5 | 1295.5 | 1233.5 | 45537 |
| 1728059400 | 1232.5 | 20.5 | 1.69 | 1232 | 1251.5 | 1214 | 5766 |
| 1727973000 | 1212 | -6.5 | -0.53 | 1219.5 | 1221 | 1193.5 | 1252 |
| 1727886600 | 1218.5 | 13.75 | 1.14 | 1218.5 | 1218.5 | 1218.5 | 1 |
| 1727800200 | 1204.75 | 10.25 | 0.86 | 1194 | 1204.75 | 1194 | 115 |
| 1727713800 | 1194.5 | -13.5 | -1.12 | 1194.5 | 1194.5 | 1194.5 | 0 |
| 1727454600 | 1208 | 2.75 | 0.23 | 1203.5 | 1234 | 1182.5 | 142 |
| 1727368200 | 1205.25 | 14.5 | 1.22 | 1197 | 1235.25 | 1191.5 | 7943 |
| 1727281800 | 1190.75 | -10 | -0.83 | 1189 | 1201.25 | 1177 | 2802 |
| 1727195400 | 1200.75 | 30.75 | 2.63 | 1188 | 1213.25 | 1169.75 | 22852 |
| 1727109000 | 1170 | -3.25 | -0.28 | 1170 | 1170 | 1170 | 199 |
| 1726849800 | 1173.25 | -12.75 | -1.08 | 1173.25 | 1173.25 | 1173.25 | 0 |
| 1726763400 | 1186 | 4.75 | 0.40 | 1186 | 1186 | 1186 | 2035 |
| 1726677000 | 1181.25 | -3 | -0.25 | 1185 | 1185 | 1181 | 346 |
| 1726590600 | 1184.25 | 13.25 | 1.13 | 1184.25 | 1184.25 | 1184.25 | 1 |
| 1726504200 | 1171 | -1 | -0.09 | 1171.5 | 1184.25 | 1155.75 | 1132 |
| 1726245000 | 1172 | 17 | 1.47 | 1161.5 | 1183 | 1147.25 | 28 |
| 1726158600 | 1155 | 3.75 | 0.33 | 1160.5 | 1174.75 | 1137 | 887 |
| 1726072200 | 1151.25 | -9.25 | -0.80 | 1151.25 | 1151.25 | 1151.25 | 1 |
| 1725985800 | 1160.5 | -15.5 | -1.32 | 1160.5 | 1160.5 | 1160.5 | 1 |
| 1725899400 | 1176 | 6.25 | 0.53 | 1166 | 1181.5 | 1145.5 | 1881 |
| 1725640200 | 1169.75 | -10.25 | -0.87 | 1170.5 | 1171.5 | 1169.75 | 1934 |
| 1725553800 | 1180 | -3.5 | -0.30 | 1183 | 1190 | 1178.5 | 3845 |
| 1725467400 | 1183.5 | 0.75 | 0.06 | 1183.5 | 1183.5 | 1183.5 | 2 |
| 1725381000 | 1182.75 | -6 | -0.50 | 1182.75 | 1182.75 | 1182.75 | 81 |
| 1725294600 | 1188.75 | 8 | 0.68 | 1188.75 | 1188.75 | 1188.75 | 605 |
| 1725035400 | 1180.75 | 1.25 | 0.11 | 1180.75 | 1180.75 | 1180.75 | 72 |
| 1724949000 | 1179.5 | -8.25 | -0.69 | 1179.5 | 1179.5 | 1179.5 | 521 |
| 1724862600 | 1187.75 | 2.25 | 0.19 | 1182 | 1207.25 | 1173 | 2012 |
