Hot Features
프리미엄
Isftse100 (ISFU)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 10.804 | 0.03 | 0.27 | 10.698 | 10.838 | 10.698 | 16467 |
| 1740677400 | 10.775 | -0.04 | -0.35 | 10.762 | 10.848 | 10.733 | 39987 |
| 1740591000 | 10.813 | 0.13 | 1.17 | 10.752 | 10.813 | 10.737 | 16344 |
| 1740504600 | 10.688 | 0.03 | 0.24 | 10.616 | 10.759 | 10.612 | 26805 |
| 1740418200 | 10.662 | -0.01 | -0.12 | 10.666 | 10.709 | 10.595 | 27638 |
| 1740159000 | 10.675 | 0.01 | 0.07 | 10.686 | 10.715 | 10.653 | 40169 |
| 1740072600 | 10.668 | 0.02 | 0.15 | 10.68 | 10.69 | 10.655 | 18228 |
| 1739986200 | 10.652 | -0.11 | -1.02 | 10.768 | 10.768 | 10.648 | 35351 |
| 1739899800 | 10.762 | -0 | -0.03 | 10.754 | 10.787 | 10.74 | 1977 |
| 1739813400 | 10.765 | 0.06 | 0.56 | 10.74 | 10.767 | 10.732 | 4899 |
| 1739554200 | 10.705 | 0.01 | 0.13 | 10.7 | 10.746 | 10.694 | 145178 |
| 1739467800 | 10.691 | 0.06 | 0.54 | 10.622 | 10.694 | 10.601 | 84717 |
| 1739381400 | 10.634 | 0.02 | 0.22 | 10.632 | 10.652 | 10.544 | 21825 |
| 1739295000 | 10.611 | 0.04 | 0.34 | 10.572 | 10.611 | 10.562 | 7868 |
| 1739208600 | 10.575 | 0.09 | 0.82 | 10.554 | 10.588 | 10.535 | 2273 |
| 1738949400 | 10.489 | -0.07 | -0.67 | 10.542 | 10.55 | 10.473 | 140721 |
| 1738863000 | 10.56 | 0.07 | 0.63 | 10.536 | 10.576 | 10.516 | 89473 |
| 1738776600 | 10.494 | 0.08 | 0.82 | 10.42 | 10.498 | 10.406 | 4088 |
| 1738690200 | 10.409 | 0.05 | 0.52 | 10.3 | 10.409 | 10.292 | 37658 |
| 1738603800 | 10.355 | -0.14 | -1.30 | 10.23 | 10.38 | 10.213 | 57000 |
| 1738344600 | 10.491 | 0 | 0.03 | 10.494 | 10.499 | 10.444 | 18441 |
| 1738258200 | 10.488 | 0.14 | 1.37 | 10.38 | 10.496 | 10.365 | 65971 |
| 1738171800 | 10.346 | 0.02 | 0.17 | 10.332 | 10.371 | 10.311 | 2153 |
| 1738085400 | 10.328 | 0 | 0.02 | 10.304 | 10.374 | 10.304 | 61064 |
| 1737999000 | 10.326 | 0 | 0.01 | 10.246 | 10.351 | 10.242 | 91680 |
| 1737739800 | 10.325 | 0.04 | 0.44 | 10.34 | 10.36 | 10.285 | 55435 |
| 1737653400 | 10.28 | 0.05 | 0.51 | 10.214 | 10.282 | 10.201 | 65 |
| 1737567000 | 10.228 | -0.02 | -0.15 | 10.254 | 10.323 | 10.208 | 32617 |
| 1737480600 | 10.243 | 0.05 | 0.52 | 10.164 | 10.244 | 10.128 | 81554 |
| 1737394200 | 10.19 | 0.12 | 1.14 | 10.094 | 10.233 | 10.074 | 25057 |
| 1737135000 | 10.075 | 0.1 | 0.98 | 10.024 | 10.134 | 10.013 | 96298 |
| 1737048600 | 9.977 | 0.1 | 1.05 | 9.924 | 9.977 | 9.873 | 57 |
| 1736962200 | 9.873 | 0.16 | 1.62 | 9.784 | 9.9085 | 9.769 | 7277 |
| 1736875800 | 9.7155 | -0.01 | -0.07 | 9.773 | 9.7769999 | 9.682 | 20390 |
| 1736789400 | 9.722 | -0.07 | -0.67 | 9.728 | 9.734 | 9.661 | 83054 |
| 1736530200 | 9.788 | -0.15 | -1.52 | 9.927 | 9.9644999 | 9.7825 | 28342 |
| 1736443800 | 9.9395 | 0.03 | 0.27 | 9.922 | 9.9595 | 9.9035 | 836395 |
| 1736357400 | 9.913 | -0.11 | -1.13 | 10.018 | 10.03 | 9.837 | 4090 |
| 1736271000 | 10.026 | -0.03 | -0.30 | 10.056 | 10.085 | 10.0035 | 14990 |
| 1736184600 | 10.056 | 0.13 | 1.26 | 9.971 | 10.072 | 9.951 | 96205 |
| 1735925400 | 9.9309999 | 0.01 | 0.11 | 9.95 | 9.971 | 9.908 | 77941 |
| 1735839000 | 9.92 | -0.03 | -0.25 | 9.891 | 9.9555 | 9.8835 | 4338 |
| 1735666200 | 9.945 | 0.08 | 0.76 | 9.89 | 9.9715 | 9.8725 | 44157 |
| 1735579800 | 9.8695 | -0.08 | -0.79 | 9.937 | 9.944 | 9.839 | 24523 |
| 1735320600 | 9.948 | 0.03 | 0.27 | 9.903 | 9.958 | 9.871 | 20346 |
| 1735061400 | 9.9215 | 0.08 | 0.81 | 9.876 | 9.9324999 | 9.876 | 2541 |
| 1734975000 | 9.8415 | -0.04 | -0.36 | 9.852 | 9.855 | 9.8125 | 2426 |
| 1734715800 | 9.877 | 0 | 0.04 | 9.776 | 9.9004999 | 9.734 | 115419 |
| 1734629400 | 9.873 | -0.22 | -2.14 | 9.918 | 9.9705 | 9.853 | 90513 |
| 1734543000 | 10.089 | -0.02 | -0.15 | 10.116 | 10.137 | 10.079 | 7121 |
| 1734456600 | 10.104 | -0.06 | -0.56 | 10.112 | 10.139 | 10.071 | 150643 |
| 1734370200 | 10.161 | 0 | 0.04 | 10.16 | 10.187 | 10.129 | 4886 |
| 1734111000 | 10.157 | -0.08 | -0.80 | 10.198 | 10.222 | 10.131 | 12301 |
| 1734024600 | 10.239 | -0.09 | -0.84 | 10.296 | 10.302 | 10.212 | 95905 |
| 1733938200 | 10.326 | 0.02 | 0.18 | 10.308 | 10.373 | 10.306 | 94396 |
| 1733851800 | 10.307 | -0.13 | -1.24 | 10.362 | 10.362 | 10.292 | 68413 |
| 1733765400 | 10.436 | 0.09 | 0.88 | 10.394 | 10.452 | 10.381 | 15977 |
| 1733506200 | 10.345 | -0.06 | -0.59 | 10.39 | 10.455 | 10.0975 | 3642 |
| 1733419800 | 10.406 | 0.05 | 0.52 | 10.36 | 10.406 | 10.336 | 2035 |
| 1733333400 | 10.352 | 0 | 0.02 | 10.326 | 10.352 | 10.318 | 148 |
| 1733247000 | 10.35 | 0.09 | 0.93 | 10.338 | 10.378 | 10.319 | 104809 |
| 1733160600 | 10.255 | -0.02 | -0.23 | 10.254 | 10.328 | 10.193 | 230800 |
