Hot Features
프리미엄
Iss $ Corp Bnd (LQDS)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 8120 | 13 | 0.16 | 8107 | 8120 | 8064 | 277 |
| 1732123800 | 8107 | 7 | 0.09 | 8092 | 8107 | 8045.5 | 104 |
| 1732037400 | 8100 | 21 | 0.26 | 8106 | 8139.5 | 8078.5 | 176 |
| 1731951000 | 8079 | 44 | 0.55 | 8040 | 8088 | 8040 | 277 |
| 1731691800 | 8035 | -29 | -0.36 | 8020 | 8071.5 | 8020 | 192 |
| 1731605400 | 8064 | -1 | -0.01 | 7999 | 8078 | 7999 | 837 |
| 1731519000 | 8065 | -3 | -0.04 | 8083 | 8083 | 8031 | 454 |
| 1731432600 | 8068 | 49 | 0.61 | 8105 | 8105 | 8028 | 1006 |
| 1731346200 | 8019 | 17.5 | 0.22 | 7987 | 8035.5 | 7987 | 969 |
| 1731087000 | 8001.5 | 71.5 | 0.90 | 7920 | 8022 | 7920 | 268 |
| 1731000600 | 7930 | 2 | 0.03 | 7935 | 7935 | 7877 | 811 |
| 1730914200 | 7928 | 60 | 0.76 | 7993 | 7993 | 7900 | 749 |
| 1730827800 | 7868 | -50 | -0.63 | 7937 | 7937 | 7857 | 827 |
| 1730741400 | 7918 | 39.5 | 0.50 | 7848 | 7918 | 7848 | 729 |
| 1730482200 | 7878.5 | -91.5 | -1.15 | 7911 | 8057 | 7866.5 | 2607 |
| 1730395800 | 7970 | 42 | 0.53 | 7934 | 7970 | 7877.5 | 176 |
| 1730309400 | 7928 | 57 | 0.72 | 7949 | 7951.5 | 7888.5 | 320 |
| 1730223000 | 7871 | -22 | -0.28 | 7944 | 7944 | 7857.5 | 507 |
| 1730136600 | 7893 | -42.5 | -0.54 | 7871 | 7920 | 7871 | 461 |
| 1729873800 | 7935.5 | -9.5 | -0.12 | 7913 | 7963 | 7913 | 196 |
| 1729787400 | 7945 | 5 | 0.06 | 7973 | 7973 | 7905.5 | 244 |
| 1729701000 | 7940 | 15 | 0.19 | 7965 | 7965 | 7905.5 | 157 |
| 1729614600 | 7925 | -23 | -0.29 | 7938 | 7954.5 | 7892.5 | 240 |
| 1729528200 | 7948 | -42 | -0.53 | 7947 | 7996 | 7935.5 | 4159 |
| 1729269000 | 7990 | -16 | -0.20 | 7978 | 7998 | 7946.5 | 13 |
| 1729182600 | 8006 | -73 | -0.90 | 8108 | 8108 | 7922 | 297 |
| 1729096200 | 8079 | 89 | 1.11 | 8104 | 8104 | 8038 | 92 |
| 1729009800 | 7990 | 22 | 0.28 | 8017 | 8017 | 7967.5 | 1328 |
| 1728923400 | 7968 | 3.5 | 0.04 | 8001 | 8001 | 7943.5 | 709 |
| 1728664200 | 7964.5 | -13 | -0.16 | 8019 | 8019 | 7946 | 372 |
| 1728577800 | 7977.5 | 10 | 0.13 | 7997 | 8075 | 7952 | 5767 |
| 1728491400 | 7967.5 | 14.5 | 0.18 | 8015 | 8015 | 7962.5 | 379 |
| 1728405000 | 7953 | -32 | -0.40 | 7938 | 7992.5 | 7929.5 | 365 |
| 1728318600 | 7985 | -7 | -0.09 | 7943 | 7999.5 | 7943 | 14221 |
| 1728059400 | 7992 | -67.5 | -0.84 | 8054 | 8054 | 7981 | 613 |
| 1727973000 | 8059.5 | 86.5 | 1.08 | 7997 | 8081 | 7997 | 766 |
| 1727886600 | 7973 | -25.5 | -0.32 | 8031 | 8031 | 7952 | 701 |
| 1727800200 | 7998.5 | 106.5 | 1.35 | 7868 | 8002.5 | 7868 | 192 |
| 1727713800 | 7892 | -8 | -0.10 | 7872 | 7926 | 7872 | 1330 |
| 1727454600 | 7900 | 36.5 | 0.46 | 7854 | 7921.5 | 7854 | 1594 |
| 1727368200 | 7863.5 | -51.5 | -0.65 | 7948 | 7948 | 7862.5 | 216 |
| 1727281800 | 7915 | -8 | -0.10 | 7925 | 7939.5 | 7890.5 | 170 |
| 1727195400 | 7923 | -4 | -0.05 | 7901 | 7942.5 | 7880.5 | 26 |
| 1727109000 | 7927 | -46 | -0.58 | 7922 | 8004 | 7922 | 779 |
| 1726849800 | 7973 | -29 | -0.36 | 8012 | 8012 | 7955 | 189 |
| 1726763400 | 8002 | -44 | -0.55 | 8038 | 8038 | 7984 | 153 |
| 1726677000 | 8046 | -36.5 | -0.45 | 8105 | 8105 | 8007.5 | 1653 |
| 1726590600 | 8082.5 | 30 | 0.37 | 8025 | 8087.5 | 8025 | 1724 |
| 1726504200 | 8052.5 | -17.5 | -0.22 | 8092 | 8092 | 8020.5 | 42 |
| 1726245000 | 8070 | 5.5 | 0.07 | 8075 | 8075 | 8043.5 | 17 |
| 1726158600 | 8064.5 | -147 | -1.79 | 8145 | 8145 | 8056.5 | 1096 |
| 1726072200 | 8211.5 | 26.5 | 0.32 | 8147 | 8233.5 | 8092.5 | 33 |
| 1725985800 | 8185 | 38 | 0.47 | 8176 | 8185 | 8127 | 377 |
| 1725899400 | 8147 | 26.5 | 0.33 | 8061 | 8149 | 8061 | 801 |
| 1725640200 | 8120.5 | 69.5 | 0.86 | 8116 | 8136 | 8052.5 | 4 |
| 1725553800 | 8051 | 14 | 0.17 | 8057 | 8071.5 | 8040.5 | 303 |
| 1725467400 | 8037 | -6.5 | -0.08 | 7998 | 8158.5 | 7998 | 780 |
| 1725381000 | 8043.5 | 64 | 0.80 | 8040 | 8053.5 | 7991 | 204 |
| 1725294600 | 7979.5 | -47.5 | -0.59 | 7976 | 7988.5 | 7972 | 207 |
| 1725035400 | 8027 | 33 | 0.41 | 8029 | 8029 | 7978.5 | 2130 |
| 1724949000 | 7994 | -6 | -0.08 | 8017 | 8020.5 | 7972 | 442 |
| 1724862600 | 8000 | 28 | 0.35 | 8024 | 8024 | 7973.5 | 215 |
| 1724776200 | 7972 | -35 | -0.44 | 7982 | 8021.5 | 7953 | 80 |
| 1724430600 | 8007 | -31.5 | -0.39 | 8043 | 8053.5 | 7998.5 | 519 |
| 1724344200 | 8038.5 | -44.5 | -0.55 | 8105 | 8105 | 8029.5 | 445 |
