Hot Features
프리미엄
Jpm Usrei Ucits (JURE)
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 | 4756.5 | 42.75 | 0.91 | 4738.5 | 4802 | 4723.25 | 25608 |
| 1732210200 | 4713.75 | 68.75 | 1.48 | 4675 | 4723.75 | 4659 | 30381 |
| 1732123800 | 4645 | -12.5 | -0.27 | 4674.5 | 4689.75 | 4630.5 | 62527 |
| 1732037400 | 4657.5 | -9.25 | -0.20 | 4645 | 4657.5 | 4614 | 27477 |
| 1731951000 | 4666.75 | 10.75 | 0.23 | 4654 | 4669.75 | 4638.5 | 71122 |
| 1731691800 | 4656 | -53.5 | -1.14 | 4681 | 4716.5 | 4627.75 | 34960 |
| 1731605400 | 4709.5 | -9.5 | -0.20 | 4739 | 4752.75 | 4701 | 26758 |
| 1731519000 | 4719 | 17 | 0.36 | 4694.5 | 4757.75 | 4645.75 | 36977 |
| 1731432600 | 4702 | 33 | 0.71 | 4687 | 4705.25 | 4674.25 | 35800 |
| 1731346200 | 4669 | 20.5 | 0.44 | 4668 | 4686.75 | 4661 | 16960 |
| 1731087000 | 4648.5 | 48.75 | 1.06 | 4627.5 | 4648.5 | 4603.75 | 14426 |
| 1731000600 | 4599.75 | 12.25 | 0.27 | 4595 | 4614.75 | 4573.5 | 55151 |
| 1730914200 | 4587.5 | 151.5 | 3.42 | 4580 | 4617.75 | 4567 | 19637 |
| 1730827800 | 4436 | 10.5 | 0.24 | 4412 | 4442.75 | 4396.5 | 38242 |
| 1730741400 | 4425.5 | -22.75 | -0.51 | 4430 | 4442.25 | 4405.25 | 47391 |
| 1730482200 | 4448.25 | -10.25 | -0.23 | 4439.5 | 4458.75 | 4417.25 | 37190 |
| 1730395800 | 4458.5 | -41.5 | -0.92 | 4454.5 | 4471.75 | 4438 | 15213 |
| 1730309400 | 4500 | 8 | 0.18 | 4499 | 4553 | 4469.75 | 43790 |
| 1730223000 | 4492 | -6.25 | -0.14 | 4500.5 | 4529.25 | 4428.25 | 39599 |
| 1730136600 | 4498.25 | -7 | -0.16 | 4499.5 | 4505.5 | 4489.5 | 54960 |
| 1729873800 | 4505.25 | 24 | 0.54 | 4491.5 | 4519 | 4485.75 | 18455 |
| 1729787400 | 4481.25 | -8.75 | -0.19 | 4499.5 | 4504.5 | 4477.25 | 60210 |
| 1729701000 | 4490 | -13.25 | -0.29 | 4510.5 | 4520.75 | 4487.75 | 39792 |
| 1729614600 | 4503.25 | 14.25 | 0.32 | 4492 | 4510.25 | 4488 | 50243 |
| 1729528200 | 4489 | -8.25 | -0.18 | 4501.5 | 4510.75 | 4485.5 | 23400 |
| 1729269000 | 4497.25 | -11.75 | -0.26 | 4484.5 | 4498.25 | 4477.75 | 25961 |
| 1729182600 | 4509 | 22.5 | 0.50 | 4514 | 4536.5 | 4500.75 | 45278 |
| 1729096200 | 4486.5 | 19.25 | 0.43 | 4480.5 | 4488.75 | 4462.25 | 49004 |
| 1729009800 | 4467.25 | -20.75 | -0.46 | 4500 | 4502.25 | 4461 | 32789 |
| 1728923400 | 4488 | 38.5 | 0.87 | 4467 | 4497.5 | 4465.25 | 67847 |
| 1728664200 | 4449.5 | 13 | 0.29 | 4433.5 | 4454.5 | 4431.75 | 22967 |
| 1728577800 | 4436.5 | 18.5 | 0.42 | 4429.5 | 4492.5 | 4373.75 | 54878 |
| 1728491400 | 4418 | 28.25 | 0.64 | 4390.5 | 4418.75 | 4387 | 53575 |
| 1728405000 | 4389.75 | 2.5 | 0.06 | 4362 | 4392.5 | 4353.25 | 13359 |
| 1728318600 | 4387.25 | 24.5 | 0.56 | 4371.5 | 4394 | 4370.5 | 11132 |
| 1728059400 | 4362.75 | 12.5 | 0.29 | 4344.5 | 4411 | 4333.75 | 22633 |
| 1727973000 | 4350.25 | 36.75 | 0.85 | 4339.5 | 4367.5 | 4321.5 | 13760 |
| 1727886600 | 4313.5 | 14.75 | 0.34 | 4286.5 | 4317.75 | 4280 | 9950 |
| 1727800200 | 4298.75 | 12.5 | 0.29 | 4307.5 | 4340 | 4259.25 | 19927 |
| 1727713800 | 4286.25 | -15 | -0.35 | 4273 | 4296 | 4269 | 9158 |
| 1727454600 | 4301.25 | 22 | 0.51 | 4307 | 4307 | 4291.25 | 20686 |
| 1727368200 | 4279.25 | -11.75 | -0.27 | 4314 | 4314.75 | 4276.25 | 14602 |
| 1727281800 | 4291 | 13.75 | 0.32 | 4278 | 4294.5 | 4276 | 30227 |
| 1727195400 | 4277.25 | -10.75 | -0.25 | 4282 | 4288.75 | 4256.75 | 12860 |
| 1727109000 | 4288 | -1.75 | -0.04 | 4311 | 4315 | 4280 | 15701 |
| 1726849800 | 4289.75 | -25.25 | -0.59 | 4296 | 4301 | 4281.5 | 14932 |
| 1726763400 | 4315 | 42.5 | 0.99 | 4304 | 4332 | 4290.75 | 52192 |
| 1726677000 | 4272.5 | -31.25 | -0.73 | 4288 | 4290 | 4258.25 | 24369 |
| 1726590600 | 4303.75 | 47.5 | 1.12 | 4276 | 4308.25 | 4272.5 | 6517 |
| 1726504200 | 4256.25 | -31.75 | -0.74 | 4275.5 | 4282.75 | 4249.25 | 48681 |
| 1726245000 | 4288 | 32.25 | 0.76 | 4282 | 4288.5 | 4263.5 | 25200 |
| 1726158600 | 4255.75 | 81.75 | 1.96 | 4272 | 4314.75 | 4231 | 29372 |
| 1726072200 | 4174 | -26.5 | -0.63 | 4191 | 4218 | 4152 | 102495 |
| 1725985800 | 4200.5 | 24.25 | 0.58 | 4190 | 4216.5 | 4174.25 | 22176 |
| 1725899400 | 4176.25 | 45 | 1.09 | 4165.5 | 4186.25 | 4162.25 | 49773 |
| 1725640200 | 4131.25 | -44.5 | -1.07 | 4157 | 4229.5 | 4118.25 | 35031 |
| 1725553800 | 4175.75 | -33.75 | -0.80 | 4202 | 4219 | 4171 | 18115 |
| 1725467400 | 4209.5 | -49.5 | -1.16 | 4207 | 4225 | 4168.75 | 23976 |
| 1725381000 | 4259 | -37 | -0.86 | 4282 | 4289 | 4247 | 31697 |
| 1725294600 | 4296 | 31.5 | 0.74 | 4295.5 | 4303.5 | 4291.75 | 10186 |
| 1725035400 | 4264.5 | -19.5 | -0.46 | 4258.5 | 4292.75 | 4255.5 | 38850 |
| 1724949000 | 4284 | 46.25 | 1.09 | 4230.5 | 4292.5 | 4226 | 30924 |
| 1724862600 | 4237.75 | -8.75 | -0.21 | 4260 | 4271 | 4231.25 | 11413 |
| 1724776200 | 4246.5 | -13.5 | -0.32 | 4241.5 | 4258 | 4231.25 | 7993 |
