Hot Features
프리미엄
Inqqiiiaccgbx (INQP)
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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 646.2 | -1.3 | -0.20 | 646.2 | 646.2 | 646.2 | 25 |
| 1741714200 | 647.5 | -2.1 | -0.32 | 647.5 | 647.5 | 647.5 | 135 |
| 1741627800 | 649.6 | -8.5 | -1.29 | 651.2 | 651.95 | 640.75 | 2517 |
| 1741368600 | 658.1 | -6 | -0.90 | 658.1 | 658.1 | 658.1 | 311 |
| 1741282200 | 664.1 | 6.6 | 1.00 | 662.7 | 680.4 | 644.2 | 2785 |
| 1741195800 | 657.5 | 0.7 | 0.11 | 657.5 | 657.5 | 657.5 | 36 |
| 1741109400 | 656.79999 | -8.5 | -1.28 | 665.1 | 667.4 | 648.1 | 281 |
| 1741023000 | 665.29999 | -9.7 | -1.44 | 665.29999 | 665.29999 | 665.29999 | 980 |
| 1740763800 | 675 | -10.2 | -1.49 | 675 | 675 | 675 | 203 |
| 1740677400 | 685.2 | -7.8 | -1.13 | 685.2 | 685.2 | 685.2 | 580 |
| 1740591000 | 693 | -2.1 | -0.30 | 693 | 693 | 693 | 608 |
| 1740504600 | 695.1 | -4.2 | -0.60 | 695.1 | 695.1 | 695.1 | 95 |
| 1740418200 | 699.3 | -8.9 | -1.26 | 699.3 | 699.3 | 699.3 | 80 |
| 1740159000 | 708.2 | -4.7 | -0.66 | 712.4 | 712.4 | 707.9 | 65 |
| 1740072600 | 712.9 | 1.9 | 0.27 | 719.2 | 730.05 | 706.65 | 7333 |
| 1739986200 | 711 | 9.2 | 1.31 | 711 | 711 | 711 | 984 |
| 1739899800 | 701.8 | 2.6 | 0.37 | 701.8 | 701.8 | 701.8 | 147 |
| 1739813400 | 699.2 | -4.5 | -0.64 | 704.3 | 708.75 | 697.15 | 10325 |
| 1739554200 | 703.7 | -13.7 | -1.91 | 708.2 | 708.2 | 684.45 | 18489 |
| 1739467800 | 717.4 | 3.2 | 0.45 | 717.4 | 717.4 | 717.4 | 111 |
| 1739381400 | 714.2 | -7.2 | -1.00 | 714.2 | 714.2 | 714.2 | 35 |
| 1739295000 | 721.4 | -18.5 | -2.50 | 721.4 | 721.4 | 721.4 | 177 |
| 1739208600 | 739.9 | -5.3 | -0.71 | 733 | 748.6 | 730 | 828 |
| 1738949400 | 745.2 | -11 | -1.45 | 752.2 | 762.45 | 735.7 | 353 |
| 1738863000 | 756.2 | 3.1 | 0.41 | 756.2 | 764.3 | 733.2 | 76 |
| 1738776600 | 753.1 | 2.1 | 0.28 | 750.3 | 753.1 | 750.3 | 13840 |
| 1738690200 | 751 | 3.5 | 0.47 | 751 | 751 | 751 | 451 |
| 1738603800 | 747.5 | 14.7 | 2.01 | 747.5 | 747.5 | 747.5 | 865 |
| 1738344600 | 732.8 | 5.5 | 0.76 | 732.8 | 732.8 | 732.8 | 87 |
| 1738258200 | 727.3 | 2.7 | 0.37 | 727.3 | 727.3 | 727.3 | 149 |
| 1738171800 | 724.6 | 17.5 | 2.47 | 724.6 | 724.6 | 724.6 | 13898 |
| 1738085400 | 707.1 | -4.15 | -0.58 | 711.6 | 722.3 | 692.1 | 85 |
| 1737999000 | 711.25 | -18.55 | -2.54 | 711.25 | 711.25 | 711.25 | 1331 |
| 1737739800 | 729.8 | -15 | -2.01 | 730.6 | 746.35 | 716.9 | 1185 |
| 1737653400 | 744.8 | 11.9 | 1.62 | 746.8 | 761.65 | 727.85 | 258 |
| 1737567000 | 732.9 | -15.85 | -2.12 | 732.9 | 732.9 | 732.9 | 1297 |
| 1737480600 | 748.75 | -23.15 | -3.00 | 748.75 | 748.75 | 748.75 | 1283 |
| 1737394200 | 771.9 | -0.5 | -0.06 | 771.9 | 771.9 | 771.9 | 141 |
| 1737135000 | 772.4 | 5.4 | 0.70 | 775.2 | 775.2 | 770.7 | 881 |
| 1737048600 | 767 | 4.7 | 0.62 | 767 | 767 | 767 | 175 |
| 1736962200 | 762.3 | 9.6 | 1.28 | 762.3 | 762.3 | 762.3 | 661 |
| 1736875800 | 752.7 | -2.6 | -0.34 | 745 | 767.05 | 740.95 | 7406 |
| 1736789400 | 755.3 | -24.6 | -3.15 | 755.3 | 755.3 | 755.3 | 3789 |
| 1736530200 | 779.9 | -9.8 | -1.24 | 784.5 | 791.05 | 768.55 | 491 |
| 1736443800 | 789.7 | -3.9 | -0.49 | 786.1 | 790 | 786.1 | 14748 |
| 1736357400 | 793.6 | -1.9 | -0.24 | 796.6 | 809 | 782.85 | 623 |
| 1736271000 | 795.5 | -7.6 | -0.95 | 798.7 | 813.5 | 785.55 | 1164 |
| 1736184600 | 803.1 | -23.3 | -2.82 | 805.6 | 819.55 | 787.7 | 420 |
| 1735925400 | 826.4 | 2.5 | 0.30 | 826.4 | 826.4 | 826.4 | 253 |
| 1735839000 | 823.9 | 17.7 | 2.20 | 823.9 | 823.9 | 823.9 | 396 |
| 1735666200 | 806.2 | -1.2 | -0.15 | 800 | 807.35 | 800 | 145 |
| 1735579800 | 807.4 | 3.3 | 0.41 | 808.6 | 822.7 | 788.9 | 62 |
| 1735320600 | 804.1 | -3.8 | -0.47 | 803.7 | 835.45 | 790.7 | 350 |
| 1735061400 | 807.9 | 5.5 | 0.69 | 812.2 | 812.2 | 805.6 | 4514 |
| 1734975000 | 802.4 | -9.2 | -1.13 | 802.4 | 802.4 | 802.4 | 48 |
| 1734715800 | 811.6 | -10.4 | -1.27 | 811.6 | 811.6 | 811.6 | 7277 |
| 1734629400 | 822 | -9.6 | -1.15 | 826.4 | 840.1 | 805.9 | 174 |
| 1734543000 | 831.6 | -7.5 | -0.89 | 831.6 | 831.6 | 831.6 | 2446 |
| 1734456600 | 839.1 | 0.8 | 0.10 | 839.1 | 839.1 | 839.1 | 108 |
| 1734370200 | 838.3 | 0 | 0.00 | 848.9 | 859.2 | 822.1 | 1433 |
| 1734111000 | 838.3 | 8.25 | 0.99 | 840 | 849.4 | 826.95 | 2183 |
