Hot Features
프리미엄
Is Us Ag Bd A (IUAA)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5.384 | -0 | -0.04 | 5.389 | 5.394 | 5.381 | 1841814 |
| 1738085400 | 5.386 | -0.01 | -0.11 | 5.377 | 5.386 | 5.3705 | 1646473 |
| 1737999000 | 5.392 | 0.03 | 0.50 | 5.365 | 5.392 | 5.365 | 5697676 |
| 1737739800 | 5.365 | 0.01 | 0.17 | 5.374 | 5.374 | 5.347 | 239117 |
| 1737653400 | 5.356 | -0 | -0.06 | 5.385 | 5.385 | 5.3404999 | 595411 |
| 1737567000 | 5.359 | -0.02 | -0.28 | 5.3949999 | 5.3949999 | 5.359 | 667941 |
| 1737480600 | 5.374 | 0.01 | 0.17 | 5.391 | 5.391 | 5.361 | 463779 |
| 1737394200 | 5.365 | 0 | 0.00 | 5.36 | 5.365 | 5.3385 | 257113 |
| 1737135000 | 5.365 | 0.01 | 0.11 | 5.35 | 5.37 | 5.35 | 478879 |
| 1737048600 | 5.359 | 0.02 | 0.39 | 5.308 | 5.359 | 5.308 | 438013 |
| 1736962200 | 5.338 | 0.05 | 0.91 | 5.323 | 5.375 | 5.2939999 | 1295098 |
| 1736875800 | 5.29 | 0 | 0.09 | 5.305 | 5.312 | 5.2865 | 1144461 |
| 1736789400 | 5.285 | -0.02 | -0.36 | 5.305 | 5.305 | 5.285 | 661780 |
| 1736530200 | 5.304 | -0.03 | -0.59 | 5.289 | 5.3365 | 5.2625 | 568349 |
| 1736443800 | 5.3355 | 0.01 | 0.10 | 5.328 | 5.3385 | 5.32 | 127793 |
| 1736357400 | 5.33 | 0 | 0.06 | 5.325 | 5.333 | 5.3145 | 269491 |
| 1736271000 | 5.327 | -0.02 | -0.43 | 5.342 | 5.347 | 5.317 | 969842 |
| 1736184600 | 5.35 | -0.01 | -0.15 | 5.37 | 5.37 | 5.3335 | 982657 |
| 1735925400 | 5.358 | -0 | -0.07 | 5.365 | 5.367 | 5.352 | 460430 |
| 1735839000 | 5.362 | -0 | -0.05 | 5.364 | 5.3775 | 5.353 | 725023 |
| 1735666200 | 5.3644999 | 0.01 | 0.14 | 5.372 | 5.3775 | 5.363 | 738562 |
| 1735579800 | 5.357 | 0.01 | 0.21 | 5.342 | 5.3625 | 5.335 | 1123318 |
| 1735320600 | 5.346 | 0.01 | 0.16 | 5.377 | 5.377 | 5.329 | 3554423 |
| 1735061400 | 5.3375 | -0.01 | -0.23 | 5.341 | 5.352 | 5.328 | 667429 |
| 1734975000 | 5.35 | -0.02 | -0.32 | 5.341 | 5.3605 | 5.341 | 1096188 |
| 1734715800 | 5.367 | 0.01 | 0.26 | 5.368 | 5.368 | 5.345 | 2654235 |
| 1734629400 | 5.353 | -0.04 | -0.82 | 5.382 | 5.382 | 5.3375 | 5645116 |
| 1734543000 | 5.397 | 0 | 0.06 | 5.42 | 5.42 | 5.3865 | 917898 |
| 1734456600 | 5.394 | 0.01 | 0.19 | 5.4189999 | 5.4189999 | 5.381 | 401225 |
| 1734370200 | 5.384 | -0.02 | -0.28 | 5.397 | 5.405 | 5.384 | 302651 |
| 1734111000 | 5.399 | -0.03 | -0.57 | 5.415 | 5.4245 | 5.398 | 823662 |
| 1734024600 | 5.43 | -0.02 | -0.31 | 5.41 | 5.446 | 5.41 | 3670539 |
| 1733938200 | 5.447 | 0 | 0.09 | 5.445 | 5.4675 | 5.439 | 1116775 |
| 1733851800 | 5.442 | -0.01 | -0.27 | 5.459 | 5.459 | 5.4349999 | 1153778 |
| 1733765400 | 5.4565 | 0 | 0.08 | 5.46 | 5.477 | 5.4535 | 1710256 |
| 1733506200 | 5.452 | -0 | -0.04 | 5.456 | 5.475 | 5.4455 | 1706404 |
| 1733419800 | 5.454 | 0.01 | 0.20 | 5.464 | 5.464 | 5.444 | 709698 |
| 1733333400 | 5.4429999 | -0.01 | -0.11 | 5.426 | 5.448 | 5.423 | 4294419 |
| 1733247000 | 5.449 | 0.01 | 0.11 | 5.44 | 5.4545 | 5.4375 | 1091800 |
| 1733160600 | 5.4429999 | 0 | 0.09 | 5.47 | 5.47 | 5.431 | 904846 |
| 1732901400 | 5.438 | 0 | 0.06 | 5.452 | 5.452 | 5.4305 | 2165816 |
| 1732815000 | 5.4349999 | 0 | 0.04 | 5.412 | 5.4494999 | 5.412 | 57621 |
| 1732728600 | 5.433 | 0.04 | 0.69 | 5.397 | 5.433 | 5.397 | 638839 |
| 1732642200 | 5.396 | -0.02 | -0.39 | 5.437 | 5.437 | 5.396 | 7130142 |
| 1732555800 | 5.417 | 0.04 | 0.82 | 5.402 | 5.417 | 5.382 | 613415 |
| 1732296600 | 5.373 | 0 | 0.09 | 5.368 | 5.378 | 5.358 | 994086 |
| 1732210200 | 5.368 | 0 | 0.06 | 5.342 | 5.3835 | 5.342 | 427163 |
| 1732123800 | 5.365 | -0.01 | -0.20 | 5.367 | 5.3775 | 5.3585 | 2121089 |
| 1732037400 | 5.3755 | 0.03 | 0.55 | 5.345 | 5.39 | 5.345 | 635959 |
| 1731951000 | 5.346 | -0.01 | -0.17 | 5.383 | 5.383 | 5.346 | 896824 |
| 1731691800 | 5.355 | -0.02 | -0.35 | 5.382 | 5.382 | 5.3404999 | 25397683 |
| 1731605400 | 5.374 | 0 | 0.07 | 5.353 | 5.3755 | 5.351 | 413670 |
| 1731519000 | 5.3705 | -0.01 | -0.13 | 5.3949999 | 5.3949999 | 5.3615 | 906153 |
| 1731432600 | 5.3775 | -0.02 | -0.45 | 5.367 | 5.3945 | 5.367 | 754434 |
| 1731346200 | 5.402 | 0 | 0.06 | 5.4 | 5.417 | 5.3884999 | 798742 |
| 1731087000 | 5.399 | 0.01 | 0.21 | 5.4 | 5.4215 | 5.399 | 277518 |
| 1731000600 | 5.3875 | 0.03 | 0.57 | 5.367 | 5.3935 | 5.359 | 796850 |
| 1730914200 | 5.357 | -0.02 | -0.39 | 5.378 | 5.3884999 | 5.3425 | 1591290 |
| 1730827800 | 5.378 | -0.02 | -0.28 | 5.38 | 5.39 | 5.374 | 502681 |
| 1730741400 | 5.393 | 0.02 | 0.32 | 5.383 | 5.4005 | 5.375 | 976494 |
| 1730482200 | 5.376 | -0.01 | -0.19 | 5.407 | 5.484 | 5.3425 | 2467427 |
| 1730395800 | 5.386 | -0.02 | -0.33 | 5.417 | 5.417 | 5.3745 | 1241374 |
| 1730309400 | 5.404 | 0.03 | 0.46 | 5.426 | 5.426 | 5.39 | 5132924 |
