Hot Features
프리미엄
Gbp Usi Etf (JGSA)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 | 114.19 | -0.03 | -0.03 | 114.22 | 114.34 | 114.14 | 2955 |
| 1740677400 | 114.2225 | 0.06 | 0.06 | 114.215 | 114.345 | 114.1425 | 3299 |
| 1740591000 | 114.1575 | 0.01 | 0.01 | 114.155 | 114.195 | 114.035 | 4234 |
| 1740504600 | 114.15 | 0.07 | 0.06 | 114.14 | 114.1725 | 114.14 | 3851 |
| 1740418200 | 114.08 | 0.02 | 0.01 | 114.1 | 114.1 | 114.0675 | 1518 |
| 1740159000 | 114.065 | -0 | -0.00 | 114.15 | 114.15 | 114.0125 | 1431 |
| 1740072600 | 114.0675 | 0.05 | 0.04 | 114.08 | 114.1425 | 114.045 | 4430 |
| 1739986200 | 114.02 | -0.02 | -0.02 | 114.25 | 114.25 | 114.0075 | 11788 |
| 1739899800 | 114.04 | 0.03 | 0.02 | 114.08 | 114.08 | 114.0275 | 8732 |
| 1739813400 | 114.015 | -0.03 | -0.03 | 114.02 | 114.05 | 113.9875 | 2476 |
| 1739554200 | 114.0475 | -0.04 | -0.03 | 114.095 | 114.11 | 113.9825 | 4759 |
| 1739467800 | 114.085 | 0.08 | 0.07 | 113.925 | 114.11 | 113.925 | 1642 |
| 1739381400 | 114 | 0.01 | 0.01 | 113.915 | 114.0875 | 113.915 | 954 |
| 1739295000 | 113.99 | 0.03 | 0.03 | 114.085 | 114.085 | 113.955 | 2024 |
| 1739208600 | 113.96 | 0.01 | 0.01 | 113.785 | 114.06 | 113.785 | 7086 |
| 1738949400 | 113.9525 | 0.03 | 0.03 | 113.965 | 113.9725 | 113.8925 | 1194 |
| 1738863000 | 113.9225 | 0.08 | 0.07 | 113.915 | 113.9675 | 113.885 | 3782 |
| 1738776600 | 113.8425 | 0.05 | 0.04 | 113.85 | 113.8875 | 113.815 | 4673 |
| 1738690200 | 113.7925 | 0.05 | 0.05 | 113.755 | 113.8775 | 113.755 | 329 |
| 1738603800 | 113.74 | 0.02 | 0.01 | 113.695 | 113.8575 | 113.66 | 5035 |
| 1738344600 | 113.725 | 0.08 | 0.07 | 113.62 | 113.7925 | 113.62 | 8154 |
| 1738258200 | 113.645 | 0.08 | 0.07 | 113.615 | 113.665 | 113.615 | 904 |
| 1738171800 | 113.565 | 0.05 | 0.04 | 113.6 | 113.6075 | 113.565 | 1953 |
| 1738085400 | 113.52 | 0.03 | 0.02 | 113.42 | 113.6 | 113.42 | 2670 |
| 1737999000 | 113.4925 | -0.05 | -0.04 | 113.5 | 113.55 | 113.4675 | 646 |
| 1737739800 | 113.54 | 0.03 | 0.02 | 113.515 | 113.7175 | 113.3825 | 8680 |
| 1737653400 | 113.5125 | 0.05 | 0.05 | 113.42 | 113.5325 | 113.42 | 8312 |
| 1737567000 | 113.46 | 0.02 | 0.01 | 113.42 | 113.5175 | 113.42 | 1515 |
| 1737480600 | 113.445 | 0.06 | 0.06 | 113.45 | 113.4825 | 113.3925 | 2833 |
| 1737394200 | 113.38 | -0.02 | -0.02 | 113.355 | 113.4825 | 113.305 | 4465 |
| 1737135000 | 113.4 | -0.03 | -0.02 | 113.43 | 113.4675 | 113.3925 | 2247 |
| 1737048600 | 113.425 | 0.06 | 0.06 | 113.36 | 113.475 | 113.345 | 1947 |
| 1736962200 | 113.36 | 0.14 | 0.12 | 113.25 | 113.4825 | 113.25 | 1692 |
| 1736875800 | 113.225 | -0.02 | -0.01 | 113.27 | 113.325 | 113.1775 | 1636 |
| 1736789400 | 113.24 | 0 | 0.00 | 113.22 | 113.2425 | 113.1925 | 7109 |
| 1736530200 | 113.2375 | -0.04 | -0.03 | 113.21 | 113.2375 | 113.18 | 1958 |
| 1736443800 | 113.2725 | 0.03 | 0.03 | 113.24 | 113.3575 | 113.1975 | 711 |
| 1736357400 | 113.24 | -0.02 | -0.02 | 113.23 | 113.29 | 113.19 | 1494 |
| 1736271000 | 113.2625 | 0.02 | 0.01 | 113.27 | 113.29 | 113.2625 | 1547 |
| 1736184600 | 113.2475 | -0.02 | -0.02 | 113.365 | 113.365 | 113.21 | 4796 |
| 1735925400 | 113.2675 | 0.12 | 0.10 | 113.25 | 113.305 | 113.25 | 1338 |
| 1735839000 | 113.15 | -0.01 | -0.00 | 113.23 | 113.2475 | 113.0925 | 1875 |
| 1735666200 | 113.155 | 0.03 | 0.03 | 113.095 | 113.1675 | 113.0775 | 764 |
| 1735579800 | 113.12 | 0.01 | 0.00 | 113.055 | 113.135 | 113.04 | 8686 |
| 1735320600 | 113.115 | 0.03 | 0.03 | 113.11 | 113.1325 | 113.065 | 1079 |
| 1735061400 | 113.0825 | 0.01 | 0.01 | 113.135 | 113.1825 | 113.075 | 904 |
| 1734975000 | 113.07 | 0.04 | 0.04 | 113.08 | 113.0875 | 113.0475 | 2934 |
| 1734715800 | 113.025 | 0.03 | 0.03 | 112.975 | 113.0675 | 112.9675 | 1431 |
| 1734629400 | 112.995 | -0.02 | -0.02 | 112.975 | 113.0575 | 112.85 | 10521 |
| 1734543000 | 113.015 | 0.03 | 0.03 | 113.025 | 113.04 | 112.9875 | 1716 |
| 1734456600 | 112.985 | -0.04 | -0.04 | 112.975 | 112.9925 | 112.975 | 959 |
| 1734370200 | 113.025 | 0.03 | 0.02 | 113.055 | 113.055 | 112.9925 | 2751 |
| 1734111000 | 112.9975 | 0.02 | 0.01 | 112.985 | 113.05 | 112.92 | 15737 |
| 1734024600 | 112.9825 | 0.02 | 0.01 | 112.9825 | 112.9825 | 112.9825 | 1348 |
| 1733938200 | 112.9675 | 0.02 | 0.02 | 112.99 | 112.99 | 112.7925 | 3354 |
| 1733851800 | 112.9475 | 0.03 | 0.03 | 112.765 | 112.9675 | 112.765 | 3224 |
| 1733765400 | 112.915 | 0.02 | 0.01 | 112.925 | 112.9275 | 112.905 | 4640 |
| 1733506200 | 112.9 | 0.02 | 0.02 | 112.905 | 112.9225 | 112.85 | 1363 |
| 1733419800 | 112.8825 | 0.04 | 0.04 | 112.91 | 112.91 | 112.88 | 3810 |
| 1733333400 | 112.8425 | 0.07 | 0.06 | 112.8 | 112.85 | 112.7925 | 2436 |
| 1733247000 | 112.775 | -0.05 | -0.04 | 112.625 | 112.8925 | 112.625 | 1539 |
| 1733160600 | 112.82 | 0.1 | 0.09 | 112.785 | 112.845 | 112.705 | 1523 |
