Hot Features
프리미엄
Lyxor Msci Em (LEMD)
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 13.44 | 0.11 | 0.81 | 13.44 | 13.44 | 13.44 | 0 |
| 1732815000 | 13.3325 | -0.05 | -0.40 | 13.3325 | 13.3325 | 13.3325 | 0 |
| 1732728600 | 13.38625 | -0.02 | -0.14 | 13.4925 | 13.495 | 13.38625 | 40523 |
| 1732642200 | 13.405 | -0.05 | -0.34 | 13.3875 | 13.47 | 13.3875 | 9881 |
| 1732555800 | 13.45125 | 0.03 | 0.22 | 13.5 | 13.5 | 13.45125 | 10 |
| 1732296600 | 13.42125 | -0 | -0.01 | 13.43 | 13.43 | 13.385 | 22466 |
| 1732210200 | 13.4225 | 0.01 | 0.07 | 13.4225 | 13.4225 | 13.4225 | 59 |
| 1732123800 | 13.4125 | -0.11 | -0.82 | 13.4125 | 13.4125 | 13.4125 | 5288 |
| 1732037400 | 13.52375 | 0.05 | 0.35 | 13.445 | 13.52375 | 13.445 | 6 |
| 1731951000 | 13.47625 | 0.11 | 0.79 | 13.4125 | 13.47625 | 13.3975 | 35862 |
| 1731691800 | 13.37 | -0.04 | -0.30 | 13.3725 | 13.4 | 13.365 | 4891 |
| 1731605400 | 13.41 | -0.04 | -0.30 | 13.4 | 13.4325 | 13.375 | 8823 |
| 1731519000 | 13.45 | -0.07 | -0.54 | 13.5475 | 13.585 | 13.45 | 9145 |
| 1731432600 | 13.5225 | -0.26 | -1.91 | 13.585 | 13.585 | 13.5225 | 2 |
| 1731346200 | 13.78625 | -0.11 | -0.76 | 13.9 | 13.9 | 13.78625 | 18366 |
| 1731087000 | 13.89125 | -0.31 | -2.17 | 14.085 | 14.085 | 13.89125 | 8051 |
| 1731000600 | 14.2 | 0.31 | 2.24 | 14.0875 | 14.2125 | 14.0875 | 6233 |
| 1730914200 | 13.88875 | -0.23 | -1.59 | 13.9025 | 13.9025 | 13.88875 | 8760 |
| 1730827800 | 14.11375 | 0.13 | 0.92 | 14.11375 | 14.11375 | 14.11375 | 0 |
| 1730741400 | 13.985 | 0.07 | 0.48 | 13.995 | 14 | 13.985 | 19371 |
| 1730482200 | 13.91875 | 0.12 | 0.84 | 13.935 | 13.935 | 13.91875 | 8 |
| 1730395800 | 13.8025 | -0.12 | -0.88 | 13.8025 | 13.8025 | 13.8025 | 0 |
| 1730309400 | 13.925 | -0.16 | -1.10 | 13.925 | 13.925 | 13.925 | 0 |
| 1730223000 | 14.08 | -0.04 | -0.31 | 14.135 | 14.135 | 14.08 | 55 |
| 1730136600 | 14.12375 | 0.02 | 0.18 | 14.12375 | 14.12375 | 14.12375 | 0 |
| 1729873800 | 14.09875 | 0.06 | 0.45 | 14.09875 | 14.09875 | 14.09875 | 0 |
| 1729787400 | 14.035 | -0.06 | -0.43 | 14.035 | 14.035 | 14.035 | 0 |
| 1729701000 | 14.095 | -0.07 | -0.49 | 14.1475 | 14.1475 | 14.095 | 22000 |
| 1729614600 | 14.16375 | 0.02 | 0.11 | 14.1675 | 14.2075 | 14.16375 | 526 |
| 1729528200 | 14.14875 | -0.2 | -1.40 | 14.235 | 14.2375 | 14.14875 | 58312 |
| 1729269000 | 14.35 | 0.15 | 1.06 | 14.35 | 14.35 | 14.35 | 0 |
| 1729182600 | 14.2 | -0.05 | -0.32 | 14.1675 | 14.2 | 14.1675 | 6122 |
| 1729096200 | 14.245 | 0.11 | 0.78 | 14.245 | 14.245 | 14.245 | 0 |
| 1729009800 | 14.135 | -0.25 | -1.76 | 14.265 | 14.265 | 14.135 | 8195 |
| 1728923400 | 14.38875 | -0.05 | -0.35 | 14.375 | 14.38875 | 14.375 | 40489 |
| 1728664200 | 14.43875 | 0.11 | 0.79 | 14.2575 | 14.43875 | 14.2425 | 61682 |
| 1728577800 | 14.325 | 0 | 0.02 | 14.325 | 14.325 | 14.325 | 0 |
| 1728491400 | 14.3225 | -0.05 | -0.33 | 14.2475 | 14.3225 | 14.225 | 6292 |
| 1728405000 | 14.37 | -0.33 | -2.21 | 14.38 | 14.38 | 14.37 | 1212 |
| 1728318600 | 14.695 | 0.14 | 0.96 | 14.695 | 14.695 | 14.695 | 0 |
| 1728059400 | 14.555 | 0.05 | 0.34 | 14.6 | 14.6 | 14.555 | 133 |
| 1727973000 | 14.505 | -0.09 | -0.58 | 14.5 | 14.505 | 14.4975 | 22122 |
| 1727886600 | 14.59 | 0.25 | 1.73 | 14.6825 | 14.685 | 14.59 | 13137 |
| 1727800200 | 14.3425 | -0.06 | -0.42 | 14.365 | 14.3825 | 14.3425 | 7637 |
| 1727713800 | 14.4025 | -0.2 | -1.38 | 14.4025 | 14.4025 | 14.4025 | 3367 |
| 1727454600 | 14.60375 | 0.03 | 0.18 | 14.5625 | 14.6675 | 14.5625 | 67354 |
| 1727368200 | 14.5775 | 0.42 | 2.94 | 14.5775 | 14.5775 | 14.5775 | 0 |
| 1727281800 | 14.16125 | -0.01 | -0.04 | 14.16125 | 14.16125 | 14.16125 | 0 |
| 1727195400 | 14.1675 | 0.37 | 2.66 | 14.1675 | 14.1675 | 14.1675 | 0 |
| 1727109000 | 13.8 | 0.17 | 1.22 | 13.8 | 13.8 | 13.8 | 0 |
| 1726849800 | 13.63375 | -0.03 | -0.18 | 13.7025 | 13.715 | 13.63375 | 10019 |
| 1726763400 | 13.65875 | 0.23 | 1.73 | 13.65875 | 13.65875 | 13.65875 | 0 |
| 1726677000 | 13.42625 | -0.06 | -0.41 | 13.42625 | 13.42625 | 13.42625 | 0 |
| 1726590600 | 13.48125 | 0.07 | 0.54 | 13.4975 | 13.4975 | 13.48125 | 37899 |
| 1726504200 | 13.40875 | -0 | -0.01 | 13.435 | 13.435 | 13.40875 | 72976 |
| 1726245000 | 13.41 | 0.15 | 1.09 | 13.415 | 13.415 | 13.41 | 22 |
| 1726158600 | 13.265 | 0.19 | 1.46 | 13.265 | 13.265 | 13.265 | 0 |
| 1726072200 | 13.07375 | -0.02 | -0.17 | 13.07375 | 13.07375 | 13.07375 | 0 |
| 1725985800 | 13.09625 | -0.05 | -0.37 | 13.09625 | 13.09625 | 13.09625 | 0 |
| 1725899400 | 13.145 | 0.04 | 0.33 | 13.145 | 13.145 | 13.145 | 0 |
| 1725640200 | 13.10125 | -0.19 | -1.41 | 13.115 | 13.115 | 13.10125 | 65 |
| 1725553800 | 13.28875 | -0.04 | -0.29 | 13.28875 | 13.28875 | 13.28875 | 0 |
| 1725467400 | 13.3275 | -0.02 | -0.18 | 13.3275 | 13.3275 | 13.3275 | 230 |
| 1725381000 | 13.35125 | -0.17 | -1.28 | 13.35125 | 13.35125 | 13.35125 | 0 |
| 1725294600 | 13.525 | -0.02 | -0.11 | 13.525 | 13.525 | 13.525 | 0 |
| 1725035400 | 13.54 | -0.04 | -0.26 | 13.605 | 13.63 | 13.54 | 18378 |
