Hot Features
프리미엄
Is Sp500 Id Str (IISU)
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 852.75 | -8.75 | -1.02 | 857.5 | 907.625 | 850.125 | 15347 |
| 1741282200 | 861.5 | 4 | 0.47 | 853.25 | 864.875 | 851.625 | 12247 |
| 1741195800 | 857.5 | -1.25 | -0.15 | 861.5 | 903.375 | 852.5 | 43197 |
| 1741109400 | 858.75 | -35.13 | -3.93 | 875.5 | 880 | 857.875 | 21614 |
| 1741023000 | 893.875 | -1.75 | -0.20 | 893.875 | 893.875 | 893.875 | 1123 |
| 1740763800 | 895.625 | -1.88 | -0.21 | 891.75 | 899.75 | 887.875 | 9898 |
| 1740677400 | 897.5 | 3 | 0.34 | 895 | 925.125 | 888.125 | 12095 |
| 1740591000 | 894.5 | 10.13 | 1.14 | 892.75 | 898.625 | 887.25 | 9562 |
| 1740504600 | 884.375 | -7.25 | -0.81 | 886.75 | 890.625 | 877.875 | 4310 |
| 1740418200 | 891.625 | -6.13 | -0.68 | 895.5 | 899.375 | 885.75 | 21760 |
| 1740159000 | 897.75 | -7.5 | -0.83 | 909 | 924.375 | 894.25 | 24526 |
| 1740072600 | 905.25 | -12.63 | -1.38 | 916.25 | 935.75 | 904.375 | 4938 |
| 1739986200 | 917.875 | 1.88 | 0.20 | 916.5 | 921.75 | 912.625 | 22076 |
| 1739899800 | 916 | 4.13 | 0.45 | 911.5 | 919.5 | 909.125 | 29585 |
| 1739813400 | 911.875 | 1.88 | 0.21 | 911.875 | 911.875 | 911.875 | 18422 |
| 1739554200 | 910 | -6.25 | -0.68 | 915.5 | 929 | 907.75 | 1679 |
| 1739467800 | 916.25 | -6.13 | -0.66 | 922 | 937.875 | 913.375 | 10086 |
| 1739381400 | 922.375 | -6.75 | -0.73 | 922 | 925.125 | 916.75 | 6381 |
| 1739295000 | 929.125 | 1.25 | 0.13 | 928.75 | 934.375 | 923 | 56489 |
| 1739208600 | 927.875 | 2.63 | 0.28 | 927.875 | 927.875 | 927.875 | 2666 |
| 1738949400 | 925.25 | 3.38 | 0.37 | 922.75 | 938.5 | 916.625 | 20292 |
| 1738863000 | 921.875 | 10.88 | 1.19 | 922.25 | 938.125 | 920.25 | 6083 |
| 1738776600 | 911 | -6.75 | -0.74 | 912.25 | 930.375 | 907.5 | 52175 |
| 1738690200 | 917.75 | -7.75 | -0.84 | 920 | 946.875 | 914 | 17230 |
| 1738603800 | 925.5 | -10 | -1.07 | 925.5 | 935.625 | 911.375 | 19463 |
| 1738344600 | 935.5 | 6.38 | 0.69 | 939.5 | 943.25 | 931.875 | 3470 |
| 1738258200 | 929.125 | 0.38 | 0.04 | 929.5 | 932.75 | 918.625 | 18799 |
| 1738171800 | 928.75 | 2 | 0.22 | 930.5 | 936.875 | 925.5 | 12887 |
| 1738085400 | 926.75 | -0.5 | -0.05 | 932.75 | 939.375 | 922.875 | 21070 |
| 1737999000 | 927.25 | -18 | -1.90 | 944.75 | 946.25 | 922.375 | 16002 |
| 1737739800 | 945.25 | -11.25 | -1.18 | 948.75 | 955.125 | 942.875 | 61620 |
| 1737653400 | 956.5 | 4.75 | 0.50 | 954.5 | 961.5 | 950 | 18718 |
| 1737567000 | 951.75 | 1.5 | 0.16 | 952 | 955.625 | 947 | 125279 |
| 1737480600 | 950.25 | 11.5 | 1.23 | 946.25 | 950.875 | 944.75 | 102781 |
| 1737394200 | 938.75 | -6.13 | -0.65 | 944 | 947.625 | 934.75 | 27760 |
| 1737135000 | 944.875 | 11.5 | 1.23 | 939.5 | 949.75 | 936.625 | 29582 |
| 1737048600 | 933.375 | 10 | 1.08 | 925.5 | 934 | 925.25 | 15813 |
| 1736962200 | 923.375 | 8.63 | 0.94 | 918.5 | 929.625 | 916.375 | 5732 |
| 1736875800 | 914.75 | 8.75 | 0.97 | 916.25 | 923.25 | 911.625 | 14373 |
| 1736789400 | 906 | 7.75 | 0.86 | 898.75 | 908.875 | 893.875 | 16076 |
| 1736530200 | 898.25 | -2.25 | -0.25 | 899 | 905.625 | 894.375 | 16255 |
| 1736443800 | 900.5 | 6.75 | 0.76 | 902.5 | 903.875 | 894 | 5714 |
| 1736357400 | 893.75 | 5.75 | 0.65 | 892.5 | 898.5 | 886.625 | 1698 |
| 1736271000 | 888 | 0.63 | 0.07 | 883.25 | 889.125 | 882 | 14536 |
| 1736184600 | 887.375 | -1.63 | -0.18 | 890.25 | 896.25 | 886 | 65201 |
| 1735925400 | 889 | -2.75 | -0.31 | 885.25 | 891.375 | 878.25 | 40779 |
| 1735839000 | 891.75 | 12 | 1.36 | 884.25 | 898.375 | 881 | 61346 |
| 1735666200 | 879.75 | 0 | 0.00 | 879.75 | 879.75 | 879.75 | 2991 |
| 1735579800 | 879.75 | -4 | -0.45 | 882.75 | 883.625 | 866.375 | 14744 |
| 1735320600 | 883.75 | -1.88 | -0.21 | 890.5 | 891.5 | 881.125 | 10028 |
| 1735061400 | 885.625 | 3.5 | 0.40 | 887.75 | 887.875 | 884.75 | 4174 |
| 1734975000 | 882.125 | -3.63 | -0.41 | 883.75 | 885.875 | 879.875 | 17322 |
| 1734715800 | 885.75 | 7.25 | 0.83 | 877 | 886.875 | 868.625 | 11050 |
| 1734629400 | 878.5 | -13.63 | -1.53 | 872.25 | 885.875 | 870.25 | 76856 |
| 1734543000 | 892.125 | -0.38 | -0.04 | 891.5 | 896.875 | 886.5 | 32590 |
| 1734456600 | 892.5 | -8.25 | -0.92 | 895 | 901.375 | 891.125 | 26863 |
| 1734370200 | 900.75 | -6 | -0.66 | 903.75 | 909.125 | 896.625 | 4477 |
| 1734111000 | 906.75 | 3 | 0.33 | 908.25 | 909.75 | 900.5 | 3020 |
| 1734024600 | 903.75 | -3 | -0.33 | 906.25 | 907.125 | 901.375 | 6167 |
| 1733938200 | 906.75 | -1.75 | -0.19 | 903.25 | 914.25 | 903.25 | 18769 |
| 1733851800 | 908.5 | 2.5 | 0.28 | 908.75 | 910.75 | 900.125 | 31500 |
| 1733765400 | 906 | -10.25 | -1.12 | 914.25 | 919.625 | 903.5 | 47233 |
