Hot Features
프리미엄
Ish Sp500 Comms (IUCM)
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 | 10.824 | 0.01 | 0.06 | 10.896 | 10.903 | 10.788 | 434537 |
| 1732210200 | 10.818 | -0.08 | -0.73 | 10.97 | 11.041 | 10.722 | 321839 |
| 1732123800 | 10.898 | 0.02 | 0.15 | 10.984 | 10.989 | 10.838 | 290897 |
| 1732037400 | 10.882 | 0.04 | 0.34 | 10.83 | 10.885 | 10.737 | 294176 |
| 1731951000 | 10.845 | 0.12 | 1.11 | 10.762 | 10.857 | 10.71 | 326542 |
| 1731691800 | 10.726 | -0.15 | -1.38 | 10.836 | 10.836 | 10.714 | 635764 |
| 1731605400 | 10.876 | -0.03 | -0.24 | 10.89 | 10.989 | 10.868 | 144939 |
| 1731519000 | 10.902 | 0.08 | 0.72 | 10.914 | 10.948 | 10.843 | 12757 |
| 1731432600 | 10.824 | -0.01 | -0.13 | 10.854 | 10.931 | 10.824 | 44373 |
| 1731346200 | 10.838 | 0.05 | 0.46 | 10.802 | 10.85 | 10.782 | 164340 |
| 1731087000 | 10.788 | -0.02 | -0.18 | 10.846 | 10.874 | 10.768 | 73714 |
| 1731000600 | 10.807 | 0.18 | 1.72 | 10.72 | 10.815 | 10.698 | 172712 |
| 1730914200 | 10.624 | 0.2 | 1.88 | 10.528 | 10.66 | 10.517 | 90738 |
| 1730827800 | 10.428 | 0.08 | 0.73 | 10.364 | 10.444 | 10.354 | 103986 |
| 1730741400 | 10.352 | -0.14 | -1.33 | 10.404 | 10.447 | 10.334 | 122354 |
| 1730482200 | 10.492 | 0.03 | 0.33 | 10.496 | 10.593 | 10.247 | 2177640 |
| 1730395800 | 10.458 | -0.19 | -1.78 | 10.41 | 10.596 | 10.383 | 204180 |
| 1730309400 | 10.648 | 0.24 | 2.33 | 10.652 | 10.731 | 10.6 | 162350 |
| 1730223000 | 10.406 | 0.09 | 0.91 | 10.34 | 10.435 | 10.29 | 174981 |
| 1730136600 | 10.312 | -0.01 | -0.06 | 10.362 | 10.387 | 10.256 | 134939 |
| 1729873800 | 10.318 | 0.13 | 1.24 | 10.244 | 10.373 | 10.234 | 23618 |
| 1729787400 | 10.192 | -0.03 | -0.33 | 10.208 | 10.27 | 10.173 | 30182 |
| 1729701000 | 10.226 | -0.06 | -0.54 | 10.286 | 10.319 | 10.226 | 144789 |
| 1729614600 | 10.282 | 0.04 | 0.37 | 10.294 | 10.318 | 10.183 | 133046 |
| 1729528200 | 10.244 | -0.09 | -0.83 | 10.308 | 10.324 | 10.226 | 72991 |
| 1729269000 | 10.33 | 0.11 | 1.08 | 10.242 | 10.345 | 10.236 | 21405 |
| 1729182600 | 10.22 | -0.01 | -0.08 | 10.27 | 10.295 | 10.174 | 145107 |
| 1729096200 | 10.228 | -0.04 | -0.39 | 10.27 | 10.287 | 10.186 | 19820 |
| 1729009800 | 10.268 | 0.03 | 0.32 | 10.274 | 10.298 | 10.237 | 56684 |
| 1728923400 | 10.235 | 0.04 | 0.44 | 10.214 | 10.309 | 10.194 | 70790 |
| 1728664200 | 10.19 | 0.02 | 0.18 | 10.154 | 10.227 | 10.131 | 48458 |
| 1728577800 | 10.172 | 0.02 | 0.20 | 10.198 | 10.213 | 10.034 | 57168 |
| 1728491400 | 10.152 | -0.05 | -0.47 | 10.178 | 10.218 | 10.098 | 20277 |
| 1728405000 | 10.2 | -0.04 | -0.40 | 10.112 | 10.23 | 10.103 | 731883 |
| 1728318600 | 10.241 | 0.04 | 0.39 | 10.302 | 10.336 | 10.235 | 27638 |
| 1728059400 | 10.201 | 0.02 | 0.21 | 10.208 | 10.284 | 10.178 | 54734 |
| 1727973000 | 10.18 | -0.02 | -0.22 | 10.196 | 10.196 | 10.126 | 10438 |
| 1727886600 | 10.202 | 0.06 | 0.55 | 10.236 | 10.246 | 10.173 | 94473 |
| 1727800200 | 10.146 | -0.02 | -0.24 | 10.2 | 10.316 | 10.125 | 194702 |
| 1727713800 | 10.17 | 0.02 | 0.20 | 10.152 | 10.18 | 10.129 | 628986 |
| 1727454600 | 10.15 | 0.1 | 0.97 | 10.106 | 10.164 | 10.068 | 18472 |
| 1727368200 | 10.052 | -0.04 | -0.43 | 10.122 | 10.176 | 10.052 | 14082 |
| 1727281800 | 10.095 | 0.03 | 0.27 | 10.054 | 10.115 | 10.028 | 14828 |
| 1727195400 | 10.068 | 0 | 0.01 | 10.058 | 10.077 | 9.9585 | 67211 |
| 1727109000 | 10.067 | 0.08 | 0.81 | 10.052 | 10.095 | 9.9934999 | 19438 |
| 1726849800 | 9.986 | -0.05 | -0.50 | 9.989 | 10.039 | 9.958 | 24273 |
| 1726763400 | 10.036 | 0.19 | 1.95 | 9.969 | 10.044 | 9.926 | 34788 |
| 1726677000 | 9.844 | -0.03 | -0.29 | 9.869 | 9.906 | 9.841 | 27512 |
| 1726590600 | 9.8725 | 0.08 | 0.84 | 9.847 | 9.932 | 9.8445 | 6743 |
| 1726504200 | 9.7899999 | 0.05 | 0.51 | 9.757 | 9.8045 | 9.742 | 38812 |
| 1726245000 | 9.7405 | 0.15 | 1.59 | 9.683 | 9.7615 | 9.635 | 44592 |
| 1726158600 | 9.5879999 | 0.26 | 2.79 | 9.533 | 9.74 | 9.509 | 166690 |
| 1726072200 | 9.328 | -0.1 | -1.01 | 9.418 | 9.6515 | 9.2775 | 39855 |
| 1725985800 | 9.423 | 0.03 | 0.33 | 9.458 | 9.4934999 | 9.3699999 | 4196 |
| 1725899400 | 9.392 | -0.03 | -0.31 | 9.398 | 9.5005 | 9.3565 | 37613 |
| 1725640200 | 9.421 | -0.14 | -1.42 | 9.548 | 9.742 | 9.417 | 77331 |
| 1725553800 | 9.557 | -0.08 | -0.87 | 9.547 | 9.6515 | 9.5055 | 431264 |
| 1725467400 | 9.641 | -0.02 | -0.18 | 9.587 | 9.754 | 9.5065 | 114553 |
| 1725381000 | 9.658 | -0.12 | -1.24 | 9.781 | 9.7855 | 9.628 | 550693 |
| 1725294600 | 9.779 | 0.08 | 0.87 | 9.737 | 9.7955 | 9.737 | 868802 |
| 1725035400 | 9.695 | -0.12 | -1.19 | 9.744 | 9.7845 | 9.6805 | 66647 |
| 1724949000 | 9.812 | 0.12 | 1.21 | 9.735 | 9.825 | 9.7205 | 1421031 |
| 1724862600 | 9.695 | -0.14 | -1.41 | 9.818 | 9.818 | 9.6824999 | 169781 |
| 1724776200 | 9.834 | 0.06 | 0.57 | 9.849 | 9.8675 | 9.781 | 73120 |
