Hot Features
프리미엄
Ishr G Inf Gov (IGIL)
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 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 156.12 | -0.01 | -0.01 | 156 | 168.055 | 155.445 | 642 |
| 1733160600 | 156.13 | 0.12 | 0.08 | 156.31 | 165.52 | 153.655 | 3331 |
| 1732901400 | 156.01 | 0.25 | 0.16 | 156.19999 | 156.44 | 155.75 | 473 |
| 1732815000 | 155.76 | 0.51 | 0.33 | 156.04 | 167.285 | 155.035 | 283 |
| 1732728600 | 155.245 | 0.91 | 0.59 | 154.29 | 166.69 | 154.29 | 246 |
| 1732642200 | 154.33 | -0.45 | -0.29 | 154.88 | 154.97 | 154.07 | 174 |
| 1732555800 | 154.78 | 0.97 | 0.63 | 154.19 | 155.035 | 154.125 | 1423 |
| 1732296600 | 153.81 | -0.1 | -0.06 | 153.78 | 153.82499 | 152.97999 | 124 |
| 1732210200 | 153.905 | -0.24 | -0.16 | 154.5 | 154.55 | 153.6 | 37692 |
| 1732123800 | 154.145 | -0.01 | -0.00 | 154.63 | 154.63 | 153.715 | 1803 |
| 1732037400 | 154.15 | -0.09 | -0.06 | 153.78 | 154.945 | 153.78 | 541 |
| 1731951000 | 154.24 | 0.3 | 0.19 | 153.6 | 154.24 | 153.05 | 1866 |
| 1731691800 | 153.94 | 0.29 | 0.19 | 153.1 | 156.18 | 153 | 3889 |
| 1731605400 | 153.65 | -0.34 | -0.22 | 153.94999 | 154.555 | 153.035 | 1256 |
| 1731519000 | 153.99 | -1.42 | -0.91 | 155.07 | 155.24 | 153.02 | 3024 |
| 1731432600 | 155.41 | -0.8 | -0.51 | 155.03 | 155.93 | 154.925 | 1972 |
| 1731346200 | 156.21 | -0.05 | -0.04 | 156.76 | 156.76 | 155.62 | 8183 |
| 1731087000 | 156.26499 | 0.28 | 0.18 | 156.88 | 156.88 | 156.125 | 720 |
| 1731000600 | 155.985 | -0.2 | -0.12 | 154.87 | 167.27 | 154.87 | 11501 |
| 1730914200 | 156.18 | -0.37 | -0.24 | 155.29 | 156.18 | 154.69 | 1716 |
| 1730827800 | 156.55 | -0.29 | -0.18 | 156.85 | 157.025 | 156.02 | 666 |
| 1730741400 | 156.84 | 0.34 | 0.22 | 156.5 | 157.05 | 156.35499 | 2349 |
| 1730482200 | 156.5 | -0.19 | -0.12 | 156 | 168.215 | 155.985 | 1785 |
| 1730395800 | 156.69 | -0.75 | -0.48 | 156.15 | 168.225 | 155.76499 | 1662 |
| 1730309400 | 157.44 | 0.89 | 0.57 | 157.68 | 157.82499 | 154.46 | 11797 |
| 1730223000 | 156.55 | -0.61 | -0.39 | 157.37 | 168.145 | 156.135 | 4215 |
| 1730136600 | 157.16 | -0.39 | -0.25 | 157.66999 | 157.66999 | 156.525 | 1164 |
| 1729873800 | 157.55 | -0.17 | -0.10 | 158.38 | 158.38 | 157.28 | 347 |
| 1729787400 | 157.715 | 0.3 | 0.19 | 157 | 168.71 | 156.49 | 332 |
| 1729701000 | 157.41999 | -0.5 | -0.32 | 157.13 | 158.03 | 157.065 | 919 |
| 1729614600 | 157.91999 | -0.36 | -0.23 | 157.72 | 158.115 | 157.505 | 456 |
| 1729528200 | 158.28 | -1.18 | -0.74 | 159.21 | 159.585 | 158.085 | 1937 |
| 1729269000 | 159.455 | 0.37 | 0.23 | 159.31 | 159.75 | 158.85499 | 863 |
| 1729182600 | 159.09 | -0.85 | -0.53 | 159.37 | 159.955 | 158.805 | 672 |
| 1729096200 | 159.94 | 0.43 | 0.27 | 159.66 | 159.94 | 158.87 | 1590 |
| 1729009800 | 159.51 | 0.52 | 0.33 | 159.49 | 159.51 | 158.63999 | 463 |
| 1728923400 | 158.99 | -0.76 | -0.48 | 159.75 | 159.75 | 158.425 | 1799 |
| 1728664200 | 159.75 | 0.78 | 0.49 | 158.63 | 159.75 | 158.63 | 2185 |
| 1728577800 | 158.965 | 0.56 | 0.36 | 158.36 | 165.52 | 155.27 | 141 |
| 1728491400 | 158.4 | -0.6 | -0.38 | 159.11 | 159.5 | 158.4 | 1931 |
| 1728405000 | 159 | -0.72 | -0.45 | 158.72999 | 159.68 | 158.655 | 854 |
| 1728318600 | 159.72 | -0.2 | -0.13 | 160.26 | 160.26 | 159.11 | 2405 |
| 1728059400 | 159.91999 | -1 | -0.62 | 161.37 | 162.12 | 159.5 | 700 |
| 1727973000 | 160.91999 | -0.15 | -0.09 | 161.07 | 169.605 | 160.455 | 183 |
| 1727886600 | 161.07 | -1.34 | -0.83 | 161.32 | 162.205 | 161.07 | 838 |
| 1727800200 | 162.41 | 0.4 | 0.25 | 162.41999 | 170.275 | 161.69 | 1186 |
| 1727713800 | 162.01 | 0.17 | 0.11 | 161.22 | 162.285 | 161.22 | 1802 |
| 1727454600 | 161.835 | 0.31 | 0.19 | 162.22999 | 162.35499 | 161.36 | 1159 |
| 1727368200 | 161.525 | -0.16 | -0.10 | 162.15 | 162.15 | 156.51499 | 1855 |
| 1727281800 | 161.68 | -0.79 | -0.48 | 162.65 | 162.65 | 161.63 | 1537 |
| 1727195400 | 162.465 | 0.74 | 0.45 | 162.59 | 162.595 | 161.215 | 6153 |
| 1727109000 | 161.72999 | 0.2 | 0.13 | 161.72 | 170.55 | 161.22999 | 2922 |
| 1726849800 | 161.525 | -0.31 | -0.19 | 162.93 | 162.93 | 161.455 | 257 |
| 1726763400 | 161.835 | 0.18 | 0.11 | 161.41999 | 170.31 | 161.41 | 640 |
| 1726677000 | 161.66 | -0.38 | -0.23 | 161.96 | 162.4 | 161.66 | 4145 |
| 1726590600 | 162.04 | -0.26 | -0.16 | 163.01 | 163.07 | 162.04 | 2560 |
| 1726504200 | 162.3 | 0.77 | 0.48 | 162.44 | 162.44 | 161.66 | 2821 |
| 1726245000 | 161.53 | 0.72 | 0.45 | 161 | 161.785 | 161 | 133 |
| 1726158600 | 160.81 | 0.38 | 0.23 | 161 | 161 | 156.02 | 45 |
| 1726072200 | 160.435 | 0.18 | 0.11 | 160.97999 | 162.41 | 160.01 | 940 |
| 1725985800 | 160.255 | 0.13 | 0.08 | 160.25 | 160.435 | 159.79 | 335 |
| 1725899400 | 160.13 | -0.56 | -0.35 | 160.15 | 160.275 | 159.49 | 919 |
| 1725640200 | 160.685 | 0.47 | 0.30 | 160.69 | 163.215 | 160.095 | 1588 |
| 1725553800 | 160.21 | 0.34 | 0.22 | 160.06 | 162.76 | 159.88999 | 601 |
| 1725467400 | 159.865 | 0.71 | 0.45 | 159.47999 | 161.945 | 159.375 | 1136 |
