Hot Features
프리미엄
Jpm Ukcore Etfa (JUKC)
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 |
|---|---|---|---|---|---|---|---|
| 1724430600 | 3159.5 | 18 | 0.57 | 3147 | 3159.65 | 3144 | 61024 |
| 1724344200 | 3141.5 | 4.5 | 0.14 | 3149 | 3151.4 | 3136.75 | 1809 |
| 1724257800 | 3137 | 4 | 0.13 | 3137 | 3137 | 3137 | 2718 |
| 1724171400 | 3133 | -34.25 | -1.08 | 3145.5 | 3150.7 | 3132.05 | 1905 |
| 1724085000 | 3167.25 | 22.6 | 0.72 | 3141.5 | 3170.3 | 3141.15 | 300 |
| 1723825800 | 3144.65 | -14.8 | -0.47 | 3144.65 | 3144.65 | 3144.65 | 968 |
| 1723739400 | 3159.45 | 36.95 | 1.18 | 3133.5 | 3164.8 | 3127.5 | 9034 |
| 1723653000 | 3122.5 | 12.95 | 0.42 | 3117 | 3124.1 | 3117 | 165 |
| 1723566600 | 3109.55 | 12.75 | 0.41 | 3094 | 3110.55 | 3092.55 | 526 |
| 1723480200 | 3096.8 | 11.9 | 0.39 | 3095 | 3101.65 | 3089.1 | 4980 |
| 1723221000 | 3084.9 | 19.85 | 0.65 | 3087 | 3089.6 | 3074.7 | 3784 |
| 1723134600 | 3065.05 | -7.95 | -0.26 | 3039.5 | 3072.55 | 3030.2 | 2316 |
| 1723048200 | 3073 | 55.85 | 1.85 | 3045 | 3073.05 | 3045 | 15815 |
| 1722961800 | 3017.15 | 9.35 | 0.31 | 3017.15 | 3017.15 | 3017.15 | 1124 |
| 1722875400 | 3007.8 | -66.4 | -2.16 | 3019.2 | 3019.2 | 3007.45 | 1004 |
| 1722616200 | 3074.2 | -44.8 | -1.44 | 3074.2 | 3074.2 | 3074.2 | 343 |
| 1722529800 | 3119 | -34.05 | -1.08 | 3119 | 3119 | 3119 | 606 |
| 1722443400 | 3153.05 | 23.35 | 0.75 | 3160 | 3164.3 | 3145.7 | 7608 |
| 1722357000 | 3129.7 | 2.9 | 0.09 | 3132.4 | 3135.55 | 3129.7 | 1490 |
| 1722270600 | 3126.8 | -0.25 | -0.01 | 3126.8 | 3126.8 | 3126.8 | 245 |
| 1722011400 | 3127.05 | 48.25 | 1.57 | 3110 | 3127.9 | 3101.3 | 377 |
| 1721925000 | 3078.8 | 8.55 | 0.28 | 3063 | 3081.8 | 3063 | 394 |
| 1721838600 | 3070.25 | -4.8 | -0.16 | 3075.2 | 3079.25 | 3068.55 | 2435 |
| 1721752200 | 3075.05 | -15.95 | -0.52 | 3076 | 3076.85 | 3074.9 | 960 |
| 1721665800 | 3091 | 19 | 0.62 | 3087.1 | 3101.3 | 3079.95 | 4003 |
| 1721406600 | 3072 | -22.75 | -0.74 | 3072 | 3072 | 3072 | 990 |
| 1721320200 | 3094.75 | 7.75 | 0.25 | 3115 | 3122.2 | 3093.3 | 2014 |
| 1721233800 | 3087 | 6.05 | 0.20 | 3087 | 3087 | 3087 | 291 |
| 1721147400 | 3080.95 | -3.8 | -0.12 | 3078.4 | 3083.6 | 3066.7 | 2471 |
| 1721061000 | 3084.75 | -23.95 | -0.77 | 3101.5 | 3103.25 | 3080.75 | 9075 |
| 1720801800 | 3108.7 | 12.35 | 0.40 | 3108.7 | 3108.7 | 3108.7 | 3257 |
| 1720715400 | 3096.35 | 15.5 | 0.50 | 3095.2 | 3102.1 | 3065.75 | 7529 |
| 1720629000 | 3080.85 | 22.85 | 0.75 | 3080.85 | 3080.85 | 3080.85 | 5 |
| 1720542600 | 3058 | -24.2 | -0.79 | 3059 | 3064.85 | 3057.2 | 15357 |
| 1720456200 | 3082.2 | -1.8 | -0.06 | 3082.2 | 3082.2 | 3082.2 | 15671 |
| 1720197000 | 3084 | -6.2 | -0.20 | 3078.7 | 3084 | 3077.65 | 4081 |
| 1720110600 | 3090.2 | 24.3 | 0.79 | 3093 | 3093 | 3087.35 | 898 |
| 1720024200 | 3065.9 | 21.15 | 0.69 | 3065.9 | 3065.9 | 3065.9 | 257 |
| 1719937800 | 3044.75 | -19.55 | -0.64 | 3044.75 | 3044.75 | 3044.75 | 0 |
| 1719851400 | 3064.3 | 4.65 | 0.15 | 3070.1 | 3081.7 | 3060.85 | 3568 |
| 1719592200 | 3059.65 | -6.55 | -0.21 | 3059.65 | 3059.65 | 3059.65 | 254 |
| 1719505800 | 3066.2 | -9.15 | -0.30 | 3064.3 | 3068.05 | 3061.6 | 6965 |
| 1719419400 | 3075.35 | -8.6 | -0.28 | 3088.2 | 3100.35 | 3067 | 1711 |
| 1719333000 | 3083.95 | -19.8 | -0.64 | 3094 | 3100.4 | 3080.85 | 1059 |
| 1719246600 | 3103.75 | 22.75 | 0.74 | 3103.75 | 3103.75 | 3103.75 | 82 |
| 1718987400 | 3081 | -8.9 | -0.29 | 3081 | 3081 | 3081 | 2190 |
| 1718901000 | 3089.9 | 25 | 0.82 | 3089.9 | 3089.9 | 3089.9 | 937 |
| 1718814600 | 3064.9 | 3.85 | 0.13 | 3064.9 | 3064.9 | 3064.9 | 300 |
| 1718728200 | 3061.05 | 23.4 | 0.77 | 3061.05 | 3061.05 | 3061.05 | 0 |
| 1718641800 | 3037.65 | -2.9 | -0.10 | 3048.9 | 3048.9 | 3027.6 | 8326 |
| 1718382600 | 3040.55 | 0.15 | 0.00 | 3040.55 | 3040.55 | 3040.55 | 1124 |
| 1718296200 | 3040.4 | -26.5 | -0.86 | 3038.6 | 3042.35 | 3038.6 | 1421 |
| 1718209800 | 3066.9 | 27.05 | 0.89 | 3066.9 | 3066.9 | 3066.9 | 144 |
| 1718123400 | 3039.85 | -33.15 | -1.08 | 3071.7 | 3076.55 | 3027.45 | 2719 |
| 1718037000 | 3073 | -9.8 | -0.32 | 3067.3 | 3075.55 | 3064.15 | 889 |
| 1717777800 | 3082.8 | -12.15 | -0.39 | 3082.8 | 3082.8 | 3082.8 | 966 |
| 1717691400 | 3094.95 | 12.9 | 0.42 | 3094.95 | 3094.95 | 3094.95 | 842 |
| 1717605000 | 3082.05 | 6.05 | 0.20 | 3087.7 | 3087.7 | 3082.05 | 979 |
| 1717518600 | 3076 | -16.6 | -0.54 | 3075.5 | 3091.75 | 3064.6 | 1321 |
| 1717432200 | 3092.6 | 1.35 | 0.04 | 3094.9 | 3094.9 | 3086.95 | 1928 |
| 1717173000 | 3091.25 | 11.45 | 0.37 | 3084.2 | 3094.3 | 3078.9 | 3420 |
| 1717086600 | 3079.8 | 21.3 | 0.70 | 3076.6 | 3083.75 | 3062.7 | 1131 |
| 1717000200 | 3058.5 | -30.4 | -0.98 | 3058.5 | 3058.5 | 3058.5 | 850 |
| 1716913800 | 3088.9 | -11.1 | -0.36 | 3099.1 | 3099.1 | 3083.8 | 1677 |
| 1716568200 | 3100 | -11.75 | -0.38 | 3100 | 3100 | 3100 | 868 |
