Hot Features
프리미엄
Jpm Gl Rei Dist (JRDG)
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4027.75 | 43 | 1.08 | 4027.5 | 4059.5 | 4002.25 | 5820 |
| 1738258200 | 3984.75 | -5.75 | -0.14 | 4002 | 4049.75 | 3973 | 2380 |
| 1738171800 | 3990.5 | 7 | 0.18 | 4003 | 4012.5 | 3986.5 | 7179 |
| 1738085400 | 3983.5 | 35 | 0.89 | 3986 | 3995 | 3981.5 | 1820 |
| 1737999000 | 3948.5 | -63.75 | -1.59 | 3955 | 3967.5 | 3899.75 | 3314 |
| 1737739800 | 4012.25 | -28.5 | -0.71 | 4037.5 | 4048 | 4008 | 5901 |
| 1737653400 | 4040.75 | -4 | -0.10 | 4035 | 4127 | 4029.75 | 8122 |
| 1737567000 | 4044.75 | 36.5 | 0.91 | 4027.5 | 4045.5 | 4020.75 | 8137 |
| 1737480600 | 4008.25 | -1.5 | -0.04 | 4004.5 | 4029.25 | 4004.25 | 13328 |
| 1737394200 | 4009.75 | -20.25 | -0.50 | 4022.5 | 4035.5 | 3990 | 5191 |
| 1737135000 | 4030 | 48.25 | 1.21 | 4006 | 4030.75 | 4003.25 | 6470 |
| 1737048600 | 3981.75 | 10.75 | 0.27 | 3994 | 4054.25 | 3972 | 1705 |
| 1736962200 | 3971 | 50.5 | 1.29 | 3933 | 3974.5 | 3915.5 | 9434 |
| 1736875800 | 3920.5 | 12.5 | 0.32 | 3923.5 | 3958.25 | 3912.75 | 10998 |
| 1736789400 | 3908 | -3 | -0.08 | 3907 | 3918 | 3897.5 | 1738 |
| 1736530200 | 3911 | -36.25 | -0.92 | 3937.5 | 3995 | 3899 | 1797 |
| 1736443800 | 3947.25 | 23.25 | 0.59 | 3942.5 | 3958.75 | 3935.25 | 5101 |
| 1736357400 | 3924 | 13.25 | 0.34 | 3926 | 3930.25 | 3911.5 | 2938 |
| 1736271000 | 3910.75 | -24.5 | -0.62 | 3907.5 | 3932 | 3893.5 | 14999 |
| 1736184600 | 3935.25 | 34.5 | 0.88 | 3916.5 | 3937.25 | 3906.75 | 7286 |
| 1735925400 | 3900.75 | -4.25 | -0.11 | 3890 | 3905.5 | 3882.25 | 6440 |
| 1735839000 | 3905 | 33.75 | 0.87 | 3879.5 | 3920.75 | 3875.75 | 7357 |
| 1735666200 | 3871.25 | 10 | 0.26 | 3866.5 | 3875 | 3839 | 479 |
| 1735579800 | 3861.25 | -14 | -0.36 | 3853.5 | 3863.25 | 3830.75 | 7178 |
| 1735320600 | 3875.25 | -16.75 | -0.43 | 3920.5 | 3925.75 | 3867.25 | 5520 |
| 1735061400 | 3892 | 15.5 | 0.40 | 3898 | 3900.5 | 3891.75 | 2785 |
| 1734975000 | 3876.5 | 13 | 0.34 | 3902 | 3902 | 3851.75 | 2712 |
| 1734715800 | 3863.5 | 5 | 0.13 | 3834.5 | 3867 | 3794.75 | 4867 |
| 1734629400 | 3858.5 | -54.25 | -1.39 | 3837 | 3863.25 | 3812.75 | 6710 |
| 1734543000 | 3912.75 | 8.75 | 0.22 | 3922 | 3922 | 3895.25 | 17159 |
| 1734456600 | 3904 | -21.5 | -0.55 | 3910 | 3917.5 | 3892 | 4240 |
| 1734370200 | 3925.5 | -8 | -0.20 | 3946 | 3947 | 3921.75 | 5699 |
| 1734111000 | 3933.5 | -5 | -0.13 | 3940.5 | 3942.75 | 3928.25 | 4212 |
| 1734024600 | 3938.5 | 10.75 | 0.27 | 3927.5 | 3949.25 | 3858 | 13605 |
| 1733938200 | 3927.75 | 14.25 | 0.36 | 3915 | 3937.5 | 3904 | 11152 |
| 1733851800 | 3913.5 | -4 | -0.10 | 3915 | 3924 | 3910.25 | 11348 |
| 1733765400 | 3917.5 | -22.5 | -0.57 | 3928 | 3938.75 | 3909 | 5065 |
| 1733506200 | 3940 | 3 | 0.08 | 3928 | 3972.25 | 3870.25 | 6648 |
| 1733419800 | 3937 | -3 | -0.08 | 3941 | 3946.25 | 3896.5 | 7883 |
| 1733333400 | 3940 | 2 | 0.05 | 3940 | 3946.25 | 3936.25 | 3198 |
| 1733247000 | 3938 | 3.5 | 0.09 | 3946.5 | 3949 | 3896.75 | 3741 |
| 1733160600 | 3934.5 | 24.75 | 0.63 | 3913 | 3951.25 | 3894.25 | 2262 |
| 1732901400 | 3909.75 | 2.75 | 0.07 | 3903.5 | 3912.75 | 3891.25 | 7615 |
| 1732815000 | 3907 | 13.5 | 0.35 | 3907 | 3908 | 3901 | 26547 |
| 1732728600 | 3893.5 | -38.5 | -0.98 | 3898 | 3900.75 | 3888.5 | 8510 |
| 1732642200 | 3932 | 5.5 | 0.14 | 3923 | 3933.75 | 3910.75 | 17707 |
| 1732555800 | 3926.5 | 12 | 0.31 | 3918.5 | 3934.25 | 3915.5 | 11106 |
| 1732296600 | 3914.5 | 35 | 0.90 | 3912.5 | 3928.5 | 3903.75 | 26475 |
| 1732210200 | 3879.5 | 52.75 | 1.38 | 3872.5 | 3884.25 | 3833.75 | 6262 |
| 1732123800 | 3826.75 | -7 | -0.18 | 3835 | 3838.5 | 3815.5 | 4797 |
| 1732037400 | 3833.75 | -14 | -0.36 | 3833.75 | 3833.75 | 3833.75 | 2763 |
| 1731951000 | 3847.75 | 9.75 | 0.25 | 3853.5 | 3853.5 | 3826 | 434 |
| 1731691800 | 3838 | -38.75 | -1.00 | 3857.5 | 3895.75 | 3831 | 4403 |
| 1731605400 | 3876.75 | 2.5 | 0.06 | 3893 | 3895.75 | 3869.75 | 4200 |
| 1731519000 | 3874.25 | 10.75 | 0.28 | 3871.5 | 3924 | 3850.5 | 2312 |
| 1731432600 | 3863.5 | 11 | 0.29 | 3867 | 3867.75 | 3858.5 | 9439 |
| 1731346200 | 3852.5 | 26.25 | 0.69 | 3850 | 3861 | 3846 | 40624 |
| 1731087000 | 3826.25 | 23.75 | 0.62 | 3806.5 | 3827.25 | 3805.5 | 4456 |
| 1731000600 | 3802.5 | 12.25 | 0.32 | 3809 | 3845.75 | 3771 | 11315 |
| 1730914200 | 3790.25 | 77.25 | 2.08 | 3807.5 | 3821 | 3777 | 4177 |
| 1730827800 | 3713 | 13 | 0.35 | 3687.5 | 3713 | 3676.25 | 9347 |
| 1730741400 | 3700 | -9 | -0.24 | 3701.5 | 3711.25 | 3687 | 8716 |
