Hot Features
프리미엄
Is Sp Tech (IITU)
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2626 | 11 | 0.42 | 2607 | 2628.5 | 2601.5 | 79401 |
| 1732815000 | 2615 | 24 | 0.93 | 2623 | 2623.5 | 2612 | 80611 |
| 1732728600 | 2591 | -68 | -2.56 | 2649 | 2649 | 2588 | 171161 |
| 1732642200 | 2659 | 12 | 0.45 | 2646 | 2663.5 | 2634.5 | 172262 |
| 1732555800 | 2647 | 2 | 0.08 | 2657 | 2663 | 2631 | 165181 |
| 1732296600 | 2645 | 4 | 0.15 | 2647 | 2667 | 2638 | 107080 |
| 1732210200 | 2641 | 49 | 1.89 | 2598 | 2676 | 2591 | 280399 |
| 1732123800 | 2592 | -6 | -0.23 | 2617 | 2626 | 2577 | 112111 |
| 1732037400 | 2598 | -4 | -0.15 | 2595 | 2599.5 | 2564.5 | 87363 |
| 1731951000 | 2602 | 5 | 0.19 | 2600 | 2608.5 | 2573.5 | 142908 |
| 1731691800 | 2597 | -48 | -1.81 | 2629 | 2632.5 | 2592 | 140734 |
| 1731605400 | 2645 | 7 | 0.27 | 2642 | 2696.5 | 2635 | 189058 |
| 1731519000 | 2638 | 1 | 0.04 | 2636 | 2641.5 | 2601 | 159371 |
| 1731432600 | 2637 | 38 | 1.46 | 2606 | 2637.5 | 2603 | 205510 |
| 1731346200 | 2599 | -17 | -0.65 | 2623 | 2630 | 2593.5 | 180082 |
| 1731087000 | 2616 | 19 | 0.73 | 2622 | 2626 | 2600 | 164481 |
| 1731000600 | 2597 | 26 | 1.01 | 2581 | 2597.5 | 2576 | 405507 |
| 1730914200 | 2571 | 79 | 3.17 | 2557 | 2584 | 2545.5 | 308925 |
| 1730827800 | 2492 | 11.5 | 0.46 | 2474 | 2500.5 | 2467.25 | 172958 |
| 1730741400 | 2480.5 | -7.5 | -0.30 | 2488 | 2488 | 2458 | 276921 |
| 1730482200 | 2488 | 2.5 | 0.10 | 2480 | 2490 | 2453.75 | 126267 |
| 1730395800 | 2485.5 | -66.5 | -2.61 | 2506 | 2522 | 2476.5 | 307072 |
| 1730309400 | 2552 | -13.5 | -0.53 | 2571 | 2580.5 | 2544 | 174416 |
| 1730223000 | 2565.5 | 11.5 | 0.45 | 2554 | 2568 | 2542 | 141300 |
| 1730136600 | 2554 | -14 | -0.55 | 2573 | 2578 | 2548 | 177702 |
| 1729873800 | 2568 | 33 | 1.30 | 2539 | 2574.5 | 2536 | 272300 |
| 1729787400 | 2535 | -19 | -0.74 | 2555 | 2556 | 2525.5 | 96896 |
| 1729701000 | 2554 | -9 | -0.35 | 2568 | 2575.5 | 2549 | 288038 |
| 1729614600 | 2563 | 21.5 | 0.85 | 2572 | 2573 | 2549 | 388559 |
| 1729528200 | 2541.5 | 2.5 | 0.10 | 2539 | 2558 | 2519.5 | 111858 |
| 1729269000 | 2539 | -10 | -0.39 | 2532 | 2546 | 2530 | 115715 |
| 1729182600 | 2549 | 37 | 1.47 | 2549 | 2609 | 2536 | 222409 |
| 1729096200 | 2512 | 2 | 0.08 | 2529 | 2529 | 2486.75 | 143729 |
| 1729009800 | 2510 | -31 | -1.22 | 2550 | 2554 | 2491 | 233434 |
| 1728923400 | 2541 | 28 | 1.11 | 2510 | 2559.5 | 2507 | 291102 |
| 1728664200 | 2513 | -1.5 | -0.06 | 2521 | 2521.5 | 2499.75 | 246041 |
| 1728577800 | 2514.5 | 11.5 | 0.46 | 2510 | 2555.5 | 2491 | 91527 |
| 1728491400 | 2503 | 30.75 | 1.24 | 2479.5 | 2504 | 2475.5 | 113666 |
| 1728405000 | 2472.25 | 14.25 | 0.58 | 2435.5 | 2477.25 | 2431.25 | 130627 |
| 1728318600 | 2458 | 31.5 | 1.30 | 2437.5 | 2458 | 2424.25 | 340832 |
| 1728059400 | 2426.5 | 6 | 0.25 | 2409 | 2461 | 2407.25 | 175006 |
| 1727973000 | 2420.5 | 38 | 1.59 | 2391.5 | 2438 | 2378 | 86026 |
| 1727886600 | 2382.5 | 21.5 | 0.91 | 2354.5 | 2386.25 | 2340.5 | 113803 |
| 1727800200 | 2361 | -30.5 | -1.28 | 2407 | 2419.5 | 2347.75 | 145137 |
| 1727713800 | 2391.5 | 4.5 | 0.19 | 2382.5 | 2396 | 2370.5 | 93915 |
| 1727454600 | 2387 | -8 | -0.33 | 2404 | 2419.75 | 2386 | 133201 |
| 1727368200 | 2395 | -2 | -0.08 | 2432.5 | 2442 | 2389.75 | 143585 |
| 1727281800 | 2397 | 31.5 | 1.33 | 2367 | 2402.25 | 2363.25 | 76678 |
| 1727195400 | 2365.5 | -2.5 | -0.11 | 2372 | 2380.75 | 2342.75 | 114550 |
| 1727109000 | 2368 | -10.5 | -0.44 | 2386.5 | 2390.75 | 2360.5 | 93445 |
| 1726849800 | 2378.5 | -22.25 | -0.93 | 2379.5 | 2395 | 2366.5 | 84328 |
| 1726763400 | 2400.75 | 57.25 | 2.44 | 2375 | 2408.5 | 2366 | 146227 |
| 1726677000 | 2343.5 | -18.5 | -0.78 | 2352.5 | 2355.75 | 2333.25 | 81129 |
| 1726590600 | 2362 | 16 | 0.68 | 2349.5 | 2373 | 2349.5 | 61536 |
| 1726504200 | 2346 | -35.5 | -1.49 | 2370.5 | 2374.25 | 2322 | 79984 |
| 1726245000 | 2381.5 | 14.5 | 0.61 | 2376 | 2384.25 | 2362 | 58532 |
| 1726158600 | 2367 | 75.5 | 3.29 | 2379.5 | 2427.25 | 2345.25 | 176485 |
| 1726072200 | 2291.5 | 13.5 | 0.59 | 2281 | 2316.75 | 2274.5 | 74414 |
| 1725985800 | 2278 | 33 | 1.47 | 2257.5 | 2286.25 | 2247.25 | 76193 |
| 1725899400 | 2245 | 27.75 | 1.25 | 2244 | 2259.5 | 2227 | 113690 |
| 1725640200 | 2217.25 | -45.25 | -2.00 | 2249.5 | 2323 | 2214 | 169908 |
| 1725553800 | 2262.5 | -11 | -0.48 | 2266 | 2301.5 | 2241.75 | 154032 |
| 1725467400 | 2273.5 | -50.5 | -2.17 | 2260 | 2292.25 | 2244 | 230390 |
| 1725381000 | 2324 | -69.5 | -2.90 | 2388 | 2396.75 | 2314 | 108711 |
| 1725294600 | 2393.5 | 20.5 | 0.86 | 2383.5 | 2396.75 | 2377 | 65134 |
| 1725035400 | 2373 | -26.25 | -1.09 | 2373.5 | 2397.25 | 2368.75 | 131993 |
