Hot Features
프리미엄
Ivz Msci Ct A (MCTS)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1918.5 | 32.7 | 1.73 | 1914.4 | 1920.2 | 1914.4 | 149 |
| 1732642200 | 1885.8 | -15.8 | -0.83 | 1888.6 | 1891.6 | 1877.1 | 855 |
| 1732555800 | 1901.6 | -2 | -0.11 | 1898.2 | 1905.7 | 1897 | 3544 |
| 1732296600 | 1903.6 | -33.9 | -1.75 | 1903.6 | 1903.6 | 1903.6 | 490 |
| 1732210200 | 1937.5 | 1.9 | 0.10 | 1937.5 | 1937.5 | 1937.5 | 101 |
| 1732123800 | 1935.6 | 6.4 | 0.33 | 1944.2 | 1944.2 | 1929.7 | 542 |
| 1732037400 | 1929.2 | -1.2 | -0.06 | 1929.6 | 1932.9 | 1921.9 | 194 |
| 1731951000 | 1930.4 | 13.2 | 0.69 | 1922.2 | 1936.6 | 1918.1 | 488 |
| 1731691800 | 1917.2 | -14.8 | -0.77 | 1917.2 | 1917.2 | 1917.2 | 862 |
| 1731605400 | 1932 | -35.6 | -1.81 | 1946.4 | 1952.1 | 1923.8 | 362 |
| 1731519000 | 1967.6 | 14.6 | 0.75 | 1968.4 | 1973.4 | 1959.6 | 1704 |
| 1731432600 | 1953 | -30.2 | -1.52 | 1964 | 1965.5 | 1947.1 | 1405 |
| 1731346200 | 1983.2 | 51.9 | 2.69 | 1991.2 | 1991.9 | 1980.2 | 950 |
| 1731087000 | 1931.3 | -84.45 | -4.19 | 1959.2 | 1968.7 | 1922.7 | 1203 |
| 1731000600 | 2015.75 | 59.05 | 3.02 | 2002 | 2021.75 | 1992.35 | 1689 |
| 1730914200 | 1956.7 | -36.35 | -1.82 | 1960.6 | 1964.7 | 1930.4 | 1149 |
| 1730827800 | 1993.05 | 33.05 | 1.69 | 2003 | 2011.25 | 1984.4 | 1085 |
| 1730741400 | 1960 | 36.4 | 1.89 | 1957.6 | 1966 | 1950 | 2864 |
| 1730482200 | 1923.6 | -9.9 | -0.51 | 1913.8 | 1926.5 | 1912 | 14982 |
| 1730395800 | 1933.5 | 6.2 | 0.32 | 1920.6 | 1933.7 | 1909.5 | 1185 |
| 1730309400 | 1927.3 | -23.2 | -1.19 | 1919.4 | 1928.4 | 1909.5 | 204 |
| 1730223000 | 1950.5 | -16.6 | -0.84 | 1983.4 | 1986.8 | 1945.5 | 2301 |
| 1730136600 | 1967.1 | 31.7 | 1.64 | 1937.4 | 1967.8 | 1934.7 | 744 |
| 1729873800 | 1935.4 | 45.3 | 2.40 | 1935.4 | 1935.4 | 1935.4 | 162 |
| 1729787400 | 1890.1 | -27.3 | -1.42 | 1890.1 | 1890.1 | 1890.1 | 154 |
| 1729701000 | 1917.4 | -6 | -0.31 | 1917.4 | 1917.4 | 1917.4 | 191 |
| 1729614600 | 1923.4 | 32.9 | 1.74 | 1891 | 1938.8 | 1891 | 2699 |
| 1729528200 | 1890.5 | -14.5 | -0.76 | 1910.6 | 1910.6 | 1883.2 | 382 |
| 1729269000 | 1905 | 98.5 | 5.45 | 1893.8 | 1925.7 | 1893.8 | 5794 |
| 1729182600 | 1806.5 | -61.8 | -3.31 | 1808.4 | 1809.5 | 1800.5 | 2194 |
| 1729096200 | 1868.3 | 15.7 | 0.85 | 1840.8 | 1871.2 | 1838.6 | 1117 |
| 1729009800 | 1852.6 | -104.7 | -5.35 | 1866 | 1886 | 1848.3 | 9476 |
| 1728923400 | 1957.3 | -24.7 | -1.25 | 1946.2 | 2004.1 | 1923 | 2499 |
| 1728664200 | 1982 | -0.3 | -0.02 | 1961 | 1982.8 | 1952.2 | 3626 |
| 1728577800 | 1982.3 | -5.1 | -0.26 | 1964.4 | 1997.7 | 1949.6 | 7093 |
| 1728491400 | 1987.4 | -70.6 | -3.43 | 1954.4 | 1990.3 | 1936.9 | 2945 |
| 1728405000 | 2058 | -146.75 | -6.66 | 1991.8 | 2079 | 1991.6 | 12383 |
| 1728318600 | 2204.75 | 66.75 | 3.12 | 2229 | 2238.75 | 2189.5 | 6016 |
| 1728059400 | 2138 | 52 | 2.49 | 2142.5 | 2152.5 | 2129.5 | 1962 |
| 1727973000 | 2086 | 29.75 | 1.45 | 2096 | 2112.75 | 2044.5 | 2341 |
| 1727886600 | 2056.25 | 122.65 | 6.34 | 2077 | 2128.75 | 2030.15 | 6495 |
| 1727800200 | 1933.6 | 19.4 | 1.01 | 1903.4 | 1936.2 | 1872.1 | 6644 |
| 1727713800 | 1914.2 | 74.6 | 4.06 | 1952.6 | 1960.8 | 1911.1 | 12749 |
| 1727454600 | 1839.6 | 68.5 | 3.87 | 1835.6 | 1921.5 | 1816.5 | 5593 |
| 1727368200 | 1771.1 | 109.3 | 6.58 | 1729.8 | 1802.4 | 1729.8 | 18017 |
| 1727281800 | 1661.8 | -7 | -0.42 | 1661.8 | 1661.8 | 1661.8 | 4313 |
| 1727195400 | 1668.8 | 105.5 | 6.75 | 1633 | 1670.5 | 1625.1 | 11697 |
| 1727109000 | 1563.3 | 12.9 | 0.83 | 1545.6 | 1570.5 | 1545.6 | 1103 |
| 1726849800 | 1550.4 | 3.2 | 0.21 | 1553.8 | 1558.8 | 1548.1 | 795 |
| 1726763400 | 1547.2 | 15 | 0.98 | 1559.8 | 1559.8 | 1543.4 | 3058 |
| 1726677000 | 1532.2 | -12.5 | -0.81 | 1532.2 | 1532.2 | 1532.2 | 13 |
| 1726590600 | 1544.7 | 24.1 | 1.58 | 1530.8 | 1545.6 | 1527.1 | 1697 |
| 1726504200 | 1520.6 | -5 | -0.33 | 1526 | 1526 | 1518.9 | 5582 |
| 1726245000 | 1525.6 | -5.4 | -0.35 | 1519 | 1530.8 | 1519 | 118 |
| 1726158600 | 1531 | -10 | -0.65 | 1531 | 1531 | 1531 | 652 |
| 1726072200 | 1541 | 22.2 | 1.46 | 1541 | 1541 | 1541 | 4 |
| 1725985800 | 1518.8 | -1.4 | -0.09 | 1518.8 | 1518.8 | 1518.8 | 671 |
| 1725899400 | 1520.2 | 7.8 | 0.52 | 1520.2 | 1520.2 | 1520.2 | 267 |
| 1725640200 | 1512.4 | -18.7 | -1.22 | 1516 | 1537.6 | 1493.2 | 799 |
| 1725553800 | 1531.1 | 1.8 | 0.12 | 1529.8 | 1536.6 | 1523.5 | 197 |
| 1725467400 | 1529.3 | -3.6 | -0.23 | 1529.3 | 1529.3 | 1529.3 | 28 |
| 1725381000 | 1532.9 | 6.5 | 0.43 | 1532.9 | 1532.9 | 1532.9 | 524 |
| 1725294600 | 1526.4 | -14.7 | -0.95 | 1519.6 | 1528.3 | 1519.6 | 99 |
| 1725035400 | 1541.1 | 28.7 | 1.90 | 1541.1 | 1541.1 | 1541.1 | 192 |
| 1724949000 | 1512.4 | 21.4 | 1.44 | 1512.4 | 1512.4 | 1512.4 | 7 |
| 1724862600 | 1491 | -22.5 | -1.49 | 1491 | 1491 | 1491 | 853 |
