Hot Features
프리미엄
Amdi Msci Jap (LCJD)
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 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 17.908 | -0.22 | -1.20 | 18.172 | 18.172 | 17.898 | 25959 |
| 1741627800 | 18.125 | -0.14 | -0.74 | 18.302 | 18.302 | 18.125 | 20453 |
| 1741368600 | 18.26 | -0.19 | -1.05 | 18.346 | 18.55 | 18.26 | 74450 |
| 1741282200 | 18.454 | 0.14 | 0.76 | 18.53 | 18.53 | 18.362 | 29273 |
| 1741195800 | 18.314 | 0.38 | 2.13 | 18.216 | 18.398 | 18.216 | 284549 |
| 1741109400 | 17.932 | -0.45 | -2.46 | 18.2 | 18.2 | 17.9 | 393573 |
| 1741023000 | 18.384 | 0.4 | 2.25 | 18.238 | 18.398 | 18.238 | 29629 |
| 1740763800 | 17.98 | -0.32 | -1.76 | 18 | 18 | 17.98 | 5256 |
| 1740677400 | 18.303 | -0.1 | -0.54 | 18.426 | 18.426 | 18.3 | 5446 |
| 1740591000 | 18.402 | 0.19 | 1.07 | 18.29 | 18.402 | 18.29 | 3471 |
| 1740504600 | 18.208 | 0.1 | 0.54 | 18.298 | 18.34 | 18.208 | 53298 |
| 1740418200 | 18.11 | -0.15 | -0.82 | 18.176 | 18.176 | 18.038 | 122275 |
| 1740159000 | 18.259 | -0.03 | -0.16 | 18.302 | 18.33 | 18.254 | 5401 |
| 1740072600 | 18.288 | 0.04 | 0.20 | 18.288 | 18.288 | 18.288 | 349 |
| 1739986200 | 18.252 | -0.16 | -0.87 | 18.336 | 18.336 | 18.252 | 14156 |
| 1739899800 | 18.412 | 0 | 0.01 | 18.37 | 18.412 | 18.37 | 988 |
| 1739813400 | 18.411 | 0.21 | 1.16 | 18.411 | 18.411 | 18.411 | 0 |
| 1739554200 | 18.199 | 0.05 | 0.26 | 18.15 | 18.256 | 18.15 | 29728 |
| 1739467800 | 18.151 | 0.4 | 2.26 | 18 | 18.151 | 18 | 12519 |
| 1739381400 | 17.749 | -0.33 | -1.84 | 17.876 | 17.918 | 17.749 | 1200 |
| 1739295000 | 18.081 | 0.01 | 0.07 | 18.012 | 18.086 | 17.992 | 1304 |
| 1739208600 | 18.068 | 0.03 | 0.15 | 18.07 | 18.102 | 18.068 | 8019 |
| 1738949400 | 18.041 | -0.22 | -1.19 | 18.128 | 18.24 | 18.041 | 23235 |
| 1738863000 | 18.258 | 0.17 | 0.94 | 18.164 | 18.258 | 18.164 | 12890 |
| 1738776600 | 18.088 | 0.17 | 0.95 | 18.02 | 18.088 | 18 | 99508 |
| 1738690200 | 17.918 | 0.06 | 0.32 | 17.742 | 17.918 | 17.696 | 67842 |
| 1738603800 | 17.861 | -0.24 | -1.31 | 17.632 | 17.861 | 17.632 | 5493 |
| 1738344600 | 18.099 | -0.04 | -0.20 | 18.088 | 18.099 | 18.088 | 3000 |
| 1738258200 | 18.136 | 0.22 | 1.21 | 18.08 | 18.16 | 18.08 | 23807 |
| 1738171800 | 17.92 | 0.07 | 0.38 | 17.998 | 18.006 | 17.912 | 36863 |
| 1738085400 | 17.853 | 0.07 | 0.37 | 17.806 | 17.894 | 17.802 | 23265 |
| 1737999000 | 17.788 | -0.22 | -1.23 | 17.74 | 17.824 | 17.74 | 14786 |
| 1737739800 | 18.01 | 0.25 | 1.39 | 17.854 | 18.01 | 17.838 | 18659 |
| 1737653400 | 17.763 | 0.06 | 0.33 | 17.698 | 17.763 | 17.688 | 50663 |
| 1737567000 | 17.705 | 0.05 | 0.27 | 17.69 | 17.742 | 17.69 | 118620 |
| 1737480600 | 17.657 | 0.08 | 0.46 | 17.548 | 17.657 | 17.514 | 112549 |
| 1737394200 | 17.576 | 0.15 | 0.88 | 17.396 | 17.578 | 17.392 | 36932 |
| 1737135000 | 17.422 | 0.06 | 0.37 | 17.34 | 17.422 | 17.338 | 21611 |
| 1737048600 | 17.358 | 0.02 | 0.13 | 17.388 | 17.39 | 17.312 | 49920 |
| 1736962200 | 17.336 | 0.22 | 1.26 | 17.214 | 17.402 | 17.196 | 58395 |
| 1736875800 | 17.12 | 0.03 | 0.20 | 17.16 | 17.168 | 17.076 | 12263 |
| 1736789400 | 17.086 | -0.07 | -0.41 | 17.052 | 17.086 | 17 | 40027 |
| 1736530200 | 17.157 | -0.28 | -1.60 | 17.274 | 17.32 | 17.152 | 27833 |
| 1736443800 | 17.436 | -0.16 | -0.88 | 17.402 | 17.45 | 17.402 | 12327 |
| 1736357400 | 17.591 | -0.17 | -0.96 | 17.646 | 17.65 | 17.532 | 21424 |
| 1736271000 | 17.762 | -0.05 | -0.28 | 17.798 | 17.83 | 17.762 | 4173 |
| 1736184600 | 17.811 | 0.21 | 1.19 | 17.774 | 17.811 | 17.698 | 8535 |
| 1735925400 | 17.602 | -0.06 | -0.35 | 17.526 | 17.602 | 17.488 | 61358 |
| 1735839000 | 17.664 | 0.02 | 0.11 | 17.664 | 17.7 | 17.592 | 69336 |
| 1735666200 | 17.644 | 0.05 | 0.31 | 17.606 | 17.654 | 17.606 | 11876 |
| 1735579800 | 17.59 | -0.21 | -1.18 | 17.668 | 17.734 | 17.576 | 57513 |
| 1735320600 | 17.8 | 0.34 | 1.94 | 17.836 | 17.982 | 17.72 | 2030 |
| 1735061400 | 17.462 | 0.12 | 0.72 | 17.436 | 17.468 | 17.436 | 11159 |
| 1734975000 | 17.338 | -0.12 | -0.70 | 17.452 | 17.452 | 17.338 | 15540 |
| 1734715800 | 17.46 | 0.02 | 0.13 | 17.268 | 17.464 | 17.146 | 20717 |
| 1734629400 | 17.438 | -0.4 | -2.25 | 17.55 | 17.6 | 17.414 | 261978 |
| 1734543000 | 17.839 | -0 | -0.02 | 17.852 | 17.852 | 17.839 | 571 |
| 1734456600 | 17.843 | -0.03 | -0.16 | 17.798 | 17.86 | 17.79 | 178316 |
| 1734370200 | 17.872 | -0.1 | -0.55 | 17.89 | 17.898 | 17.872 | 16497 |
| 1734111000 | 17.97 | -0.29 | -1.58 | 18.058 | 18.084 | 17.97 | 21683 |
| 1734024600 | 18.258 | -0.11 | -0.58 | 18.268 | 18.268 | 18.258 | 12245 |
