Hot Features
프리미엄
Ishr Sp 500 G H (IGUS)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 13731.5 | -51.5 | -0.37 | 13746 | 13777 | 13702 | 3685 |
| 1734370200 | 13783 | 45 | 0.33 | 13738 | 13800.5 | 13718 | 13326 |
| 1734111000 | 13738 | -52 | -0.38 | 13765 | 13797 | 13701 | 5449 |
| 1734024600 | 13790 | -13 | -0.09 | 13792 | 13826 | 13749 | 14495 |
| 1733938200 | 13803 | 65 | 0.47 | 13706 | 13804.5 | 13527 | 7201 |
| 1733851800 | 13738 | -26 | -0.19 | 13738 | 13764.5 | 13722 | 5079 |
| 1733765400 | 13764 | -51.5 | -0.37 | 13822 | 13829.5 | 13735 | 6620 |
| 1733506200 | 13815.5 | 7.5 | 0.05 | 13787 | 14049 | 13761 | 4159 |
| 1733419800 | 13808 | 26 | 0.19 | 13796 | 13827 | 13776.5 | 5950 |
| 1733333400 | 13782 | 71 | 0.52 | 13744 | 13805.5 | 13736 | 6819 |
| 1733247000 | 13711 | 1.5 | 0.01 | 13725 | 13733 | 13687 | 10302 |
| 1733160600 | 13709.5 | 25.5 | 0.19 | 13667 | 13729 | 13662 | 4544 |
| 1732901400 | 13684 | 39 | 0.29 | 13635 | 13693 | 13619.5 | 8375 |
| 1732815000 | 13645 | 36 | 0.26 | 13621 | 13649.5 | 13620.5 | 7253 |
| 1732728600 | 13609 | -22 | -0.16 | 13656 | 13661 | 13580 | 6900 |
| 1732642200 | 13631 | 43 | 0.32 | 13570 | 13631 | 13563 | 13709 |
| 1732555800 | 13588 | 85 | 0.63 | 13603 | 13662 | 13579.5 | 8167 |
| 1732296600 | 13503 | 31 | 0.23 | 13507 | 13573.5 | 13427.5 | 8812 |
| 1732210200 | 13472 | 166 | 1.25 | 13383 | 13511.5 | 13342.5 | 21210 |
| 1732123800 | 13306 | -73.5 | -0.55 | 13441 | 13456 | 13283 | 17485 |
| 1732037400 | 13379.5 | -8.5 | -0.06 | 13386 | 13392 | 13212 | 32599 |
| 1731951000 | 13388 | 47.5 | 0.36 | 13329 | 13388 | 13279 | 44237 |
| 1731691800 | 13340.5 | -217 | -1.60 | 13418 | 13460 | 13310.5 | 15012 |
| 1731605400 | 13557.5 | -33.5 | -0.25 | 13584 | 13623.5 | 13524.5 | 8350 |
| 1731519000 | 13591 | 20.5 | 0.15 | 13539 | 13606.5 | 13521 | 9852 |
| 1731432600 | 13570.5 | -48.5 | -0.36 | 13592 | 13619.5 | 13564 | 7993 |
| 1731346200 | 13619 | 40 | 0.29 | 13623 | 13655.5 | 13599.5 | 14844 |
| 1731087000 | 13579 | 62 | 0.46 | 13550 | 13598.5 | 13510.5 | 8923 |
| 1731000600 | 13517 | 152 | 1.14 | 13442 | 13524.5 | 13442 | 15129 |
| 1730914200 | 13365 | 296 | 2.26 | 13346 | 13422.5 | 13298.5 | 12628 |
| 1730827800 | 13069 | 105 | 0.81 | 12963 | 13073.5 | 12952 | 6057 |
| 1730741400 | 12964 | -89 | -0.68 | 12994 | 13020.5 | 12937.5 | 11812 |
| 1730482200 | 13053 | 68 | 0.52 | 12958 | 13081 | 12957.5 | 31394 |
| 1730395800 | 12985 | -260 | -1.96 | 13090 | 13126.5 | 12958.5 | 45604 |
| 1730309400 | 13245 | 34 | 0.26 | 13257 | 13267 | 13169.5 | 7581 |
| 1730223000 | 13211 | -12 | -0.09 | 13211 | 13233 | 13143 | 40864 |
| 1730136600 | 13223 | -24 | -0.18 | 13242 | 13255.5 | 13199.5 | 6430 |
| 1729873800 | 13247 | 91 | 0.69 | 13178 | 13289 | 13172.5 | 11776 |
| 1729787400 | 13156 | -7 | -0.05 | 13176 | 13229.5 | 13145 | 11302 |
| 1729701000 | 13163 | -81 | -0.61 | 13248 | 13253.5 | 13154.5 | 17868 |
| 1729614600 | 13244 | 28 | 0.21 | 13253 | 13258.5 | 13192.5 | 35979 |
| 1729528200 | 13216 | -74 | -0.56 | 13288 | 13305 | 13208 | 17889 |
| 1729269000 | 13290 | -7 | -0.05 | 13263 | 13299.5 | 13248 | 18886 |
| 1729182600 | 13297 | 91 | 0.69 | 13267 | 13342 | 13249.5 | 9084 |
| 1729096200 | 13206 | -44 | -0.33 | 13194 | 13217.5 | 13161.5 | 4952 |
| 1729009800 | 13250 | -9 | -0.07 | 13294 | 13313.5 | 13218 | 9276 |
| 1728923400 | 13259 | 90.5 | 0.69 | 13180 | 13280 | 13172 | 10441 |
| 1728664200 | 13168.5 | 61 | 0.47 | 13102 | 13192 | 13076 | 5338 |
| 1728577800 | 13107.5 | 17 | 0.13 | 13124 | 13145 | 13064 | 7055 |
| 1728491400 | 13090.5 | 93.5 | 0.72 | 12996 | 13094 | 12986.5 | 5915 |
| 1728405000 | 12997 | 2 | 0.02 | 12902 | 13019 | 12884.5 | 4005 |
| 1728318600 | 12995 | 63 | 0.49 | 13011 | 13013 | 12941 | 4137 |
| 1728059400 | 12932 | 28.5 | 0.22 | 12904 | 13033 | 12899.5 | 11790 |
| 1727973000 | 12903.5 | -50.5 | -0.39 | 12916 | 12955.5 | 12851 | 5061 |
| 1727886600 | 12954 | 25 | 0.19 | 12905 | 12954 | 12845 | 8316 |
| 1727800200 | 12929 | -65.5 | -0.50 | 13042 | 13056 | 12870.5 | 22999 |
| 1727713800 | 12994.5 | -32.5 | -0.25 | 12977 | 13006.5 | 12953.5 | 7183 |
| 1727454600 | 13027 | 37 | 0.28 | 13007 | 13055 | 12992 | 6538 |
| 1727368200 | 12990 | 14 | 0.11 | 13056 | 13089 | 12983.5 | 12065 |
| 1727281800 | 12976 | 18 | 0.14 | 12952 | 13011 | 12951 | 9889 |
| 1727195400 | 12958 | -1 | -0.01 | 12976 | 12993.5 | 12904.5 | 11851 |
| 1727109000 | 12959 | 71 | 0.55 | 12933 | 12969.5 | 12880.5 | 9577 |
| 1726849800 | 12888 | -57 | -0.44 | 12923 | 12940.5 | 12854 | 12484 |
| 1726763400 | 12945 | 192 | 1.51 | 12876 | 12971 | 12856.5 | 32488 |
| 1726677000 | 12753 | -65.5 | -0.51 | 12782 | 12800.5 | 12748.5 | 11560 |
