Hot Features
프리미엄
Is Msci Emu (IEMU)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 214.8 | 3.25 | 1.54 | 212.6 | 215.1 | 210.625 | 48364 |
| 1741195800 | 211.55 | 8.75 | 4.31 | 209.1 | 212.375 | 209.1 | 2749 |
| 1741109400 | 202.8 | -5 | -2.41 | 205.8 | 206.15 | 201.75 | 2123 |
| 1741023000 | 207.8 | 5.35 | 2.64 | 204.1 | 208.45 | 202.15 | 1517 |
| 1740763800 | 202.45 | -0.6 | -0.30 | 201.8 | 202.95 | 201.55 | 5 |
| 1740677400 | 203.05 | -4.15 | -2.00 | 204.95 | 205.975 | 202.275 | 1545 |
| 1740591000 | 207.2 | 3.07 | 1.51 | 205.25 | 207.225 | 205.025 | 49 |
| 1740504600 | 204.125 | 0.4 | 0.20 | 203.35 | 205.475 | 203.175 | 678 |
| 1740418200 | 203.725 | 0.3 | 0.15 | 204.35 | 204.7 | 202.475 | 617 |
| 1740159000 | 203.425 | 0.05 | 0.02 | 204.15 | 204.525 | 202.95 | 1846 |
| 1740072600 | 203.375 | 0.78 | 0.38 | 203.45 | 204.35 | 202.975 | 3057 |
| 1739986200 | 202.6 | -3.83 | -1.85 | 206.1 | 206.1 | 202.2 | 2005 |
| 1739899800 | 206.425 | 0.15 | 0.07 | 205.5 | 206.475 | 205.05 | 304 |
| 1739813400 | 206.275 | 1.13 | 0.55 | 205.05 | 206.275 | 204.85 | 213 |
| 1739554200 | 205.15 | 1 | 0.49 | 204.65 | 206.1 | 204.325 | 209 |
| 1739467800 | 204.15 | 4.61 | 2.31 | 202.65 | 204.415 | 200.165 | 2054 |
| 1739381400 | 199.54 | 1 | 0.50 | 199.38 | 200.2 | 199.24 | 618 |
| 1739295000 | 198.54 | 1.5 | 0.76 | 197.02 | 198.6 | 196.77 | 62426 |
| 1739208600 | 197.04 | 0.78 | 0.40 | 196.54 | 197.1 | 196.12 | 5 |
| 1738949400 | 196.26 | -1.74 | -0.88 | 198.38 | 200.07 | 195.73 | 6180 |
| 1738863000 | 198 | 2.08 | 1.06 | 196.06 | 198.06 | 195.85 | 1060 |
| 1738776600 | 195.92 | 1.1 | 0.56 | 194.94 | 196.57 | 194.43 | 1601 |
| 1738690200 | 194.82 | 2.82 | 1.47 | 191.74 | 195.17 | 191.53 | 3289 |
| 1738603800 | 192 | -4.32 | -2.20 | 190.86 | 193.03 | 189.38 | 2406 |
| 1738344600 | 196.32 | -0.55 | -0.28 | 196.5 | 197.27 | 195.59 | 997 |
| 1738258200 | 196.87 | 2.11 | 1.08 | 196.68 | 196.87 | 196.57 | 5 |
| 1738171800 | 194.76 | 0.69 | 0.36 | 195.76 | 195.76 | 193.88 | 1232 |
| 1738085400 | 194.07 | -0.57 | -0.29 | 193.72 | 194.86 | 193.26 | 250 |
| 1737999000 | 194.64 | -1.24 | -0.63 | 193.14 | 195.15 | 192.35 | 818 |
| 1737739800 | 195.88 | 1.93 | 1.00 | 196.4 | 197.07 | 194.75 | 428 |
| 1737653400 | 193.95 | 0.8 | 0.41 | 192.84 | 193.95 | 192.25 | 16458 |
| 1737567000 | 193.15 | 0.91 | 0.47 | 192.5 | 194.66 | 192.43 | 757 |
| 1737480600 | 192.24 | 0.33 | 0.17 | 190.86 | 192.26 | 190.38 | 298 |
| 1737394200 | 191.91 | 2.63 | 1.39 | 189.94 | 192.94 | 189.18 | 1597 |
| 1737135000 | 189.28 | 1.32 | 0.70 | 188.64 | 190.01 | 188.61 | 723 |
| 1737048600 | 187.96 | 2.88 | 1.56 | 187.02 | 187.96 | 186.58 | 157 |
| 1736962200 | 185.08 | 1.84 | 1.00 | 184.54 | 188.22 | 184.24 | 74981 |
| 1736875800 | 183.24 | 2.27 | 1.25 | 183.52 | 186.07 | 181.94 | 6793 |
| 1736789400 | 180.97 | -1.38 | -0.76 | 181.44 | 181.5 | 179.64 | 65 |
| 1736530200 | 182.35 | -2.47 | -1.34 | 185.54 | 187.04 | 182.2 | 10151 |
| 1736443800 | 184.82 | 0.7 | 0.38 | 184.9 | 184.99 | 184.73 | 22 |
| 1736357400 | 184.12 | -1.93 | -1.04 | 185.28 | 185.75 | 182.88 | 4272 |
| 1736271000 | 186.05 | 0.24 | 0.13 | 185.84 | 187.18 | 185.09 | 6589 |
| 1736184600 | 185.81 | 5.43 | 3.01 | 182.32 | 185.81 | 181.69 | 984 |
| 1735925400 | 180.38 | -0.62 | -0.34 | 181.74 | 181.78 | 179.72 | 3182 |
| 1735839000 | 181 | -1.89 | -1.03 | 182.82 | 182.86 | 179.99 | 6432 |
| 1735666200 | 182.89 | 1.47 | 0.81 | 182.02 | 183.18 | 181.88 | 291 |
| 1735579800 | 181.42 | -1.62 | -0.89 | 182.54 | 184 | 180.89 | 4122 |
| 1735320600 | 183.04 | 1.26 | 0.69 | 182.58 | 183.31 | 181.32 | 5969 |
| 1735061400 | 181.78 | 0.82 | 0.45 | 182.22 | 182.32 | 181.51 | 275 |
| 1734975000 | 180.96 | -0.66 | -0.36 | 181.18 | 181.66 | 180.53 | 97 |
| 1734715800 | 181.62 | 0.14 | 0.08 | 180.02 | 181.95 | 178.98 | 1037 |
| 1734629400 | 181.48 | -4.47 | -2.40 | 183.04 | 183.04 | 181.02 | 2092 |
| 1734543000 | 185.95 | 0.14 | 0.08 | 185.92 | 186.73 | 185.58 | 502 |
| 1734456600 | 185.81 | -0.61 | -0.33 | 185.74 | 186.47 | 185.45 | 3971 |
| 1734370200 | 186.42 | -0.59 | -0.32 | 186.96 | 187.26 | 185.75 | 11161 |
| 1734111000 | 187.01 | -0.32 | -0.17 | 186.86 | 188.23 | 186.63 | 373 |
| 1734024600 | 187.33 | -0.02 | -0.01 | 187.84 | 189.85 | 186.78 | 2525 |
| 1733938200 | 187.35 | 0.23 | 0.12 | 186.4 | 189.74 | 186.34 | 1917 |
| 1733851800 | 187.12 | -2.31 | -1.22 | 188.18 | 188.32 | 186.93 | 2518 |
| 1733765400 | 189.43 | 0.49 | 0.26 | 189.56 | 190.29 | 188.85 | 498 |
