Hot Features
프리미엄
Ishr G Sustain (IGSU)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 74.24 | 0.6 | 0.81 | 73.82 | 74.865 | 73.61 | 2150 |
| 1730395800 | 73.64 | -1.42 | -1.89 | 74.16 | 75.29 | 73.445 | 6091 |
| 1730309400 | 75.06 | 0.26 | 0.35 | 74.9 | 75.18 | 74.66 | 116 |
| 1730223000 | 74.8 | -0.15 | -0.19 | 74.95 | 75.11 | 74.515 | 2352 |
| 1730136600 | 74.945 | 0.09 | 0.12 | 75.01 | 75.035 | 74.66 | 381 |
| 1729873800 | 74.855 | 0.23 | 0.31 | 74.7 | 75.105 | 74.555 | 15 |
| 1729787400 | 74.62 | -0.07 | -0.09 | 74.42 | 75.62 | 73.795 | 3063 |
| 1729701000 | 74.69 | -0.39 | -0.52 | 74.97 | 75.12 | 74.64 | 831 |
| 1729614600 | 75.08 | 0.09 | 0.12 | 75.15 | 75.15 | 74.625 | 33 |
| 1729528200 | 74.99 | -0.65 | -0.86 | 75.84 | 75.84 | 74.915 | 25 |
| 1729269000 | 75.64 | 0.28 | 0.37 | 75.48 | 75.73 | 75.345 | 11 |
| 1729182600 | 75.36 | 0.02 | 0.03 | 75.37 | 76.205 | 74.265 | 2023 |
| 1729096200 | 75.34 | -0.17 | -0.23 | 75.23 | 75.395 | 75.12 | 73 |
| 1729009800 | 75.51 | -0.55 | -0.72 | 76.04 | 76.06 | 75.425 | 3761 |
| 1728923400 | 76.06 | 0.37 | 0.49 | 75.62 | 76.115 | 75.555 | 89 |
| 1728664200 | 75.69 | 0.46 | 0.61 | 75.6 | 75.725 | 75.6 | 945 |
| 1728577800 | 75.23 | -0.08 | -0.11 | 75.34 | 76.26 | 74.88 | 246 |
| 1728491400 | 75.31 | 0.36 | 0.48 | 74.81 | 75.325 | 74.77 | 454 |
| 1728405000 | 74.95 | -0.37 | -0.49 | 75.03 | 75.095 | 74.83 | 770 |
| 1728318600 | 75.32 | 0.23 | 0.31 | 75.23 | 75.505 | 75.21 | 124 |
| 1728059400 | 75.09 | 0.01 | 0.01 | 75.19 | 76.56 | 74.895 | 3123 |
| 1727973000 | 75.08 | -0.42 | -0.56 | 75 | 75.965 | 74.04 | 417 |
| 1727886600 | 75.5 | 0.26 | 0.35 | 75.32 | 75.675 | 75.155 | 2127 |
| 1727800200 | 75.24 | -0.39 | -0.52 | 75.91 | 76.005 | 75.06 | 1181 |
| 1727713800 | 75.63 | -0.68 | -0.89 | 76.28 | 76.28 | 75.625 | 203 |
| 1727454600 | 76.31 | 0.29 | 0.38 | 76.31 | 76.31 | 76.31 | 1 |
| 1727368200 | 76.02 | 0.66 | 0.88 | 75.92 | 76.405 | 75.67 | 1843 |
| 1727281800 | 75.36 | -0.15 | -0.20 | 75.25 | 75.595 | 75.135 | 384 |
| 1727195400 | 75.51 | 0.11 | 0.15 | 75.47 | 75.62 | 75.17 | 181 |
| 1727109000 | 75.4 | 0.52 | 0.69 | 75.15 | 75.42 | 75 | 125 |
| 1726849800 | 74.88 | -0.5 | -0.66 | 75.45 | 75.45 | 74.81 | 7 |
| 1726763400 | 75.38 | 1.08 | 1.45 | 75.27 | 75.435 | 75.18 | 49 |
| 1726677000 | 74.3 | -0.45 | -0.60 | 74.3 | 74.3 | 74.3 | 1 |
| 1726590600 | 74.75 | 0.36 | 0.48 | 74.76 | 75.075 | 74.52 | 207 |
| 1726504200 | 74.395 | 0.24 | 0.33 | 74.54 | 74.6 | 74.255 | 36 |
| 1726245000 | 74.15 | 0.85 | 1.16 | 73.91 | 75.045 | 73.205 | 199 |
| 1726158600 | 73.3 | 1.14 | 1.58 | 73.35 | 73.425 | 73.075 | 157 |
| 1726072200 | 72.16 | -0.49 | -0.67 | 72.81 | 73.77 | 71.8 | 300 |
| 1725985800 | 72.65 | 0.08 | 0.11 | 73.06 | 73.06 | 72.36 | 19 |
| 1725899400 | 72.57 | 0.33 | 0.46 | 72.61 | 72.83 | 72.48 | 62 |
| 1725640200 | 72.24 | -0.71 | -0.97 | 72.96 | 74.125 | 72.165 | 14197 |
| 1725553800 | 72.945 | -0.45 | -0.61 | 73.28 | 73.575 | 72.945 | 272 |
| 1725467400 | 73.395 | -0.51 | -0.68 | 73.14 | 74.445 | 73 | 188 |
| 1725381000 | 73.9 | -0.7 | -0.94 | 74.28 | 75.205 | 73.195 | 3118 |
| 1725294600 | 74.6 | 0.36 | 0.48 | 74.64 | 74.64 | 74.235 | 288 |
| 1725035400 | 74.24 | -0.36 | -0.48 | 74.63 | 74.755 | 74.24 | 98 |
| 1724949000 | 74.6 | 0.6 | 0.82 | 74.4 | 74.6 | 74.4 | 1289 |
| 1724862600 | 73.995 | -0.06 | -0.07 | 74.45 | 74.45 | 73.955 | 437 |
| 1724776200 | 74.05 | -0.19 | -0.26 | 74.08 | 74.24 | 73.92 | 49 |
| 1724430600 | 74.24 | 0.63 | 0.86 | 73.75 | 74.95 | 73.725 | 1074 |
| 1724344200 | 73.605 | -0.28 | -0.37 | 74.07 | 74.215 | 73.6 | 1589 |
| 1724257800 | 73.88 | 0.26 | 0.35 | 73.78 | 74.025 | 73.615 | 103 |
| 1724171400 | 73.62 | 0.06 | 0.08 | 73.62 | 73.62 | 73.62 | 572 |
| 1724085000 | 73.56 | 0.76 | 1.04 | 72.89 | 73.61 | 72.89 | 1820 |
| 1723825800 | 72.8 | 0.31 | 0.43 | 72.72 | 72.87 | 72.59 | 183 |
| 1723739400 | 72.485 | 0.82 | 1.14 | 72 | 73.075 | 71.805 | 4700 |
| 1723653000 | 71.665 | 0.32 | 0.44 | 71.665 | 71.665 | 71.665 | 1 |
| 1723566600 | 71.35 | 0.67 | 0.95 | 70.96 | 71.89 | 70.295 | 2005 |
| 1723480200 | 70.68 | 0.18 | 0.26 | 70.8 | 70.94 | 70.455 | 339 |
| 1723221000 | 70.5 | 0.21 | 0.30 | 70.75 | 70.875 | 70.18 | 373 |
| 1723134600 | 70.29 | -0.06 | -0.09 | 69.26 | 70.91 | 69.17 | 1651 |
| 1723048200 | 70.35 | 1.4 | 2.02 | 69.68 | 70.53 | 69.475 | 3758 |
| 1722961800 | 68.955 | 0.18 | 0.26 | 69 | 69.37 | 68.375 | 1016 |
| 1722875400 | 68.775 | -1.22 | -1.74 | 68.54 | 69.785 | 67.05 | 5018 |
