Hot Features
프리미엄
Ishr Usa Isl (ISUS)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6036.5 | 59.5 | 1.00 | 5975 | 6050.5 | 5966 | 1682 |
| 1732210200 | 5977 | 123 | 2.10 | 5899 | 5989.5 | 5885 | 8789 |
| 1732123800 | 5854 | -6.5 | -0.11 | 5888 | 5907.5 | 5838.5 | 7738 |
| 1732037400 | 5860.5 | -34.5 | -0.59 | 5883 | 5893 | 5826.5 | 10487 |
| 1731951000 | 5895 | 28.5 | 0.49 | 5903 | 5919.5 | 5871.5 | 8487 |
| 1731691800 | 5866.5 | -46.5 | -0.79 | 5870 | 5904.5 | 5460.5 | 15663 |
| 1731605400 | 5913 | -36 | -0.61 | 5940 | 5973 | 5489.5 | 945 |
| 1731519000 | 5949 | 21 | 0.35 | 5909 | 5993 | 5891.5 | 36473 |
| 1731432600 | 5928 | 17 | 0.29 | 5942 | 5950.5 | 5898 | 11860 |
| 1731346200 | 5911 | 67 | 1.15 | 5891 | 5935.5 | 5880.5 | 7272 |
| 1731087000 | 5844 | 64.5 | 1.12 | 5806 | 5850.5 | 5783 | 1989 |
| 1731000600 | 5779.5 | 31.5 | 0.55 | 5772 | 5797.5 | 5740.5 | 40138 |
| 1730914200 | 5748 | 186.5 | 3.35 | 5744 | 5792.5 | 5731.5 | 34759 |
| 1730827800 | 5561.5 | 23.5 | 0.42 | 5539 | 5663 | 5520.5 | 773 |
| 1730741400 | 5538 | -28.5 | -0.51 | 5522 | 5558 | 5508.5 | 1799 |
| 1730482200 | 5566.5 | 0 | 0.00 | 5564 | 5662 | 5440 | 919 |
| 1730395800 | 5566.5 | -96.5 | -1.70 | 5567 | 5591 | 5538 | 1313 |
| 1730309400 | 5663 | 13 | 0.23 | 5659 | 5696 | 5655 | 575 |
| 1730223000 | 5650 | -24 | -0.42 | 5666 | 5703.5 | 5486.5 | 626 |
| 1730136600 | 5674 | -10.5 | -0.18 | 5682 | 5714 | 5659.5 | 4920 |
| 1729873800 | 5684.5 | 40.5 | 0.72 | 5654 | 5707 | 5645.5 | 2536 |
| 1729787400 | 5644 | 34 | 0.61 | 5638 | 5653 | 5627.5 | 312 |
| 1729701000 | 5610 | -2 | -0.04 | 5622 | 5642.5 | 5601 | 1365 |
| 1729614600 | 5612 | 33.5 | 0.60 | 5589 | 5630.5 | 5582.5 | 620 |
| 1729528200 | 5578.5 | -27.5 | -0.49 | 5605 | 5618 | 5575.5 | 1345 |
| 1729269000 | 5606 | -12.5 | -0.22 | 5592 | 5609.5 | 5581 | 1621 |
| 1729182600 | 5618.5 | 13.5 | 0.24 | 5622 | 5670.5 | 5483 | 5979 |
| 1729096200 | 5605 | 20.5 | 0.37 | 5614 | 5618 | 5569.5 | 1219 |
| 1729009800 | 5584.5 | -33.5 | -0.60 | 5631 | 5634 | 5576.5 | 15597 |
| 1728923400 | 5618 | 34 | 0.61 | 5595 | 5634.5 | 5589 | 2772 |
| 1728664200 | 5584 | -11.5 | -0.21 | 5587 | 5596 | 5556.5 | 570 |
| 1728577800 | 5595.5 | 10 | 0.18 | 5591 | 5633.5 | 5462 | 1019 |
| 1728491400 | 5585.5 | 38.5 | 0.69 | 5559 | 5591.5 | 5548 | 398 |
| 1728405000 | 5547 | -23.5 | -0.42 | 5536 | 5557 | 5512.5 | 1357 |
| 1728318600 | 5570.5 | 14.5 | 0.26 | 5572 | 5587.5 | 5561.5 | 1027 |
| 1728059400 | 5556 | 19.5 | 0.35 | 5520 | 5619.5 | 5443 | 950 |
| 1727973000 | 5536.5 | 34.5 | 0.63 | 5520 | 5608.5 | 5432.5 | 4336 |
| 1727886600 | 5502 | 9 | 0.16 | 5484 | 5511 | 5470.5 | 2347 |
| 1727800200 | 5493 | 17.5 | 0.32 | 5508 | 5580.5 | 5350.5 | 1863 |
| 1727713800 | 5475.5 | -35 | -0.64 | 5490 | 5505.5 | 5469.5 | 2092 |
| 1727454600 | 5510.5 | 37.5 | 0.69 | 5485 | 5515 | 5485 | 791 |
| 1727368200 | 5473 | -26 | -0.47 | 5532 | 5542.5 | 5468 | 1478 |
| 1727281800 | 5499 | 5 | 0.09 | 5467 | 5507.5 | 5464 | 1212 |
| 1727195400 | 5494 | -6 | -0.11 | 5512 | 5530.5 | 5463.5 | 576 |
| 1727109000 | 5500 | 18 | 0.33 | 5500 | 5531 | 5400.5 | 1227 |
| 1726849800 | 5482 | -51 | -0.92 | 5503 | 5520.5 | 5470.5 | 1371 |
| 1726763400 | 5533 | 79 | 1.45 | 5500 | 5547.5 | 5484.5 | 2591 |
| 1726677000 | 5454 | -59 | -1.07 | 5497 | 5503.5 | 5435 | 21725 |
| 1726590600 | 5513 | 74 | 1.36 | 5466 | 5527 | 5464 | 274 |
| 1726504200 | 5439 | -20 | -0.37 | 5450 | 5463 | 5423 | 1128 |
| 1726245000 | 5459 | 44 | 0.81 | 5430 | 5459 | 5336.5 | 2958 |
| 1726158600 | 5415 | 85 | 1.59 | 5450 | 5515 | 5403 | 2689 |
| 1726072200 | 5330 | -37 | -0.69 | 5360 | 5393 | 5296.5 | 516 |
| 1725985800 | 5367 | 43.5 | 0.82 | 5340 | 5384 | 5316.5 | 1181 |
| 1725899400 | 5323.5 | 68.5 | 1.30 | 5283 | 5340 | 5282 | 1376 |
| 1725640200 | 5255 | -62.5 | -1.18 | 5336 | 5383.5 | 5249.5 | 3175 |
| 1725553800 | 5317.5 | -41.5 | -0.77 | 5342 | 5376.5 | 5314.5 | 2251 |
| 1725467400 | 5359 | -52.5 | -0.97 | 5336 | 5420.5 | 5325.5 | 2945 |
| 1725381000 | 5411.5 | -49.5 | -0.91 | 5470 | 5481.5 | 5404 | 3334 |
| 1725294600 | 5461 | 41 | 0.76 | 5452 | 5466 | 5438 | 3703 |
| 1725035400 | 5420 | -20 | -0.37 | 5409 | 5442.5 | 5403.5 | 653 |
| 1724949000 | 5440 | 93 | 1.74 | 5356 | 5450.5 | 5341.5 | 1471 |
| 1724862600 | 5347 | -17.5 | -0.33 | 5382 | 5391.5 | 5337 | 2312 |
| 1724776200 | 5364.5 | -38 | -0.70 | 5399 | 5408.5 | 5355 | 3009 |
