Ivz Slr Engry (ISUN)
LSE
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 |
---|---|---|---|---|---|---|---|
1727368200 | 21.675 | 0.23 | 1.07 | 21.595 | 22.175 | 21.51 | 3617 |
1727281800 | 21.445 | -0.26 | -1.20 | 21.44 | 21.655 | 21.3775 | 520 |
1727195400 | 21.705 | 0.47 | 2.23 | 21.62 | 21.75 | 21.62 | 260 |
1727109000 | 21.2325 | 0.14 | 0.66 | 21.2325 | 21.2325 | 21.2325 | 0 |
1726849800 | 21.0925 | -0.75 | -3.42 | 21.41 | 21.435 | 21.0525 | 2019 |
1726763400 | 21.84 | 0.33 | 1.53 | 22.34 | 22.6075 | 21.7025 | 1250 |
1726677000 | 21.51 | -0.03 | -0.12 | 21.64 | 21.855 | 21.405 | 2400 |
1726590600 | 21.535 | 0.48 | 2.29 | 21.115 | 21.625 | 21.08 | 11166 |
1726504200 | 21.0525 | 0 | 0.02 | 21.075 | 21.175 | 20.795 | 3057 |
1726245000 | 21.0475 | 0.1 | 0.48 | 21.035 | 21.2675 | 20.9725 | 74 |
1726158600 | 20.9475 | 0.27 | 1.31 | 21.14 | 21.1425 | 20.735 | 760 |
1726072200 | 20.6775 | 0.97 | 4.92 | 20.075 | 20.8475 | 20.061 | 2552 |
1725985800 | 19.708 | -0.39 | -1.96 | 19.848 | 19.9075 | 19.665 | 241 |
1725899400 | 20.1025 | -0.35 | -1.70 | 20.375 | 20.375 | 20.0165 | 36073 |
1725640200 | 20.45 | -0.47 | -2.25 | 20.865 | 20.91 | 20.3975 | 37 |
1725553800 | 20.92 | -0.05 | -0.25 | 20.92 | 20.92 | 20.92 | 0 |
1725467400 | 20.9725 | -0.01 | -0.05 | 20.95 | 21.03 | 20.95 | 6 |
1725381000 | 20.9825 | -0.59 | -2.73 | 21.455 | 21.6275 | 20.9675 | 50 |
1725294600 | 21.5725 | 0.17 | 0.78 | 21.5725 | 21.5725 | 21.5725 | 1 |
1725035400 | 21.405 | -0.05 | -0.21 | 21.405 | 21.405 | 21.405 | 0 |
1724949000 | 21.45 | 0.08 | 0.37 | 21.53 | 21.545 | 21.405 | 826 |
1724862600 | 21.37 | -0.18 | -0.81 | 21.51 | 21.7075 | 21.3075 | 17 |
1724776200 | 21.545 | -0.14 | -0.66 | 21.545 | 21.755 | 21.46 | 526 |
1724430600 | 21.6875 | 0.7 | 3.31 | 21.6875 | 21.6875 | 21.6875 | 87 |
1724344200 | 20.9925 | -0.37 | -1.71 | 21.34 | 21.3725 | 20.9375 | 7 |
1724257800 | 21.3575 | 0.12 | 0.58 | 21.34 | 21.3925 | 21.19 | 50 |
1724171400 | 21.235 | -0.43 | -1.98 | 21.235 | 21.235 | 21.235 | 134 |
1724085000 | 21.665 | 0.52 | 2.47 | 21.225 | 21.695 | 21.0375 | 7 |
1723825800 | 21.1425 | -0.2 | -0.94 | 21.335 | 21.495 | 20.975 | 46 |
1723739400 | 21.3425 | 0.31 | 1.49 | 21.3425 | 21.3425 | 21.3425 | 0 |
1723653000 | 21.03 | 0.26 | 1.26 | 21.14 | 21.51 | 19.9175 | 270 |
1723566600 | 20.7675 | 0.22 | 1.05 | 20.84 | 20.875 | 20.71 | 579 |
1723480200 | 20.5525 | 0.15 | 0.72 | 20.5525 | 20.5525 | 20.5525 | 0 |
1723221000 | 20.405 | -0.63 | -3.01 | 20.91 | 21.1 | 20.3475 | 60 |
1723134600 | 21.0375 | -0.22 | -1.05 | 20.475 | 21.0975 | 20.4025 | 2166 |
1723048200 | 21.26 | 0.75 | 3.66 | 20.94 | 21.3475 | 19.5725 | 7594 |
1722961800 | 20.51 | 0.02 | 0.10 | 20.43 | 20.76 | 19.325 | 800 |
1722875400 | 20.49 | -0.42 | -2.01 | 19.56 | 20.56 | 19.334 | 4325 |
1722616200 | 20.91 | -0.93 | -4.25 | 21.125 | 21.275 | 20.6925 | 8375 |
1722529800 | 21.8375 | -0.14 | -0.61 | 22.125 | 22.5325 | 21.79 | 303 |
1722443400 | 21.9725 | 0.47 | 2.20 | 21.9725 | 21.9725 | 21.9725 | 0 |
1722357000 | 21.5 | -0.3 | -1.39 | 21.71 | 21.8075 | 21.2975 | 5620 |
1722270600 | 21.8025 | -0.51 | -2.29 | 22.31 | 22.34 | 21.7575 | 205 |
1722011400 | 22.3125 | 0.27 | 1.20 | 22.22 | 22.475 | 22.08 | 5012 |
1721925000 | 22.0475 | 0.03 | 0.14 | 21.88 | 22.2275 | 21.785 | 368 |
1721838600 | 22.0175 | 0.22 | 1.00 | 21.8 | 22.26 | 21.68 | 626 |
1721752200 | 21.8 | 0.05 | 0.23 | 21.685 | 21.85 | 21.525 | 60 |
1721665800 | 21.75 | 0.13 | 0.58 | 21.75 | 21.75 | 21.75 | 0 |
1721406600 | 21.625 | -0.59 | -2.63 | 21.835 | 21.9625 | 21.6075 | 98062 |
1721320200 | 22.21 | 0.12 | 0.55 | 22.335 | 22.675 | 22.0525 | 60037 |
1721233800 | 22.0875 | -0.06 | -0.25 | 22.445 | 22.535 | 22.0175 | 1293 |
1721147400 | 22.1425 | 0.14 | 0.62 | 22.08 | 22.325 | 21.94 | 581 |
1721061000 | 22.005 | -1.08 | -4.66 | 23.07 | 23.3075 | 21.655 | 256857 |
1720801800 | 23.08 | 0.67 | 3.01 | 22.79 | 23.1775 | 22.7875 | 1375 |
1720715400 | 22.405 | 1.07 | 4.99 | 21.67 | 22.5975 | 21.645 | 3508 |
1720629000 | 21.34 | 0.38 | 1.80 | 21.215 | 21.55 | 21.135 | 26064 |
1720542600 | 20.9625 | -0.1 | -0.45 | 21.07 | 21.1625 | 20.95 | 8 |
1720456200 | 21.0575 | 0.03 | 0.14 | 21.0575 | 21.0575 | 21.0575 | 0 |
1720197000 | 21.0275 | -0.05 | -0.21 | 21.14 | 21.1625 | 20.815 | 591 |
1720110600 | 21.0725 | 0.2 | 0.97 | 21.035 | 21.12 | 21.0025 | 1844 |
1720024200 | 20.87 | 0.47 | 2.29 | 20.415 | 21.15 | 20.3825 | 21776 |
1719937800 | 20.4025 | -0.35 | -1.67 | 20.515 | 20.8 | 20.3075 | 20047 |
1719851400 | 20.75 | -0.62 | -2.88 | 20.75 | 20.75 | 20.75 | 0 |
1719592200 | 21.365 | -0.26 | -1.20 | 21.94 | 21.99 | 21.335 | 12198 |
1719505800 | 21.625 | 0.04 | 0.17 | 21.725 | 21.725 | 21.5425 | 971 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관