Hot Features
프리미엄
Inv Us Mlp A (MLPQ)
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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 11749 | -29.5 | -0.25 | 11671 | 11831 | 11638 | 1024 |
| 1737480600 | 11778.5 | 159 | 1.37 | 11696 | 11788.5 | 11616.5 | 584 |
| 1737394200 | 11619.5 | -87 | -0.74 | 11798 | 11798 | 11562 | 449 |
| 1737135000 | 11706.5 | 159 | 1.38 | 11798 | 11798 | 11637 | 228 |
| 1737048600 | 11547.5 | 70 | 0.61 | 11467 | 11586.5 | 11316 | 47 |
| 1736962200 | 11477.5 | 124 | 1.09 | 11390 | 11552.5 | 11302 | 1258 |
| 1736875800 | 11353.5 | 87.5 | 0.78 | 11174 | 11358.5 | 11173.5 | 186 |
| 1736789400 | 11266 | 223.5 | 2.02 | 11136 | 11287.5 | 11108.5 | 151 |
| 1736530200 | 11042.5 | -1.5 | -0.01 | 11075 | 11191 | 11029 | 109 |
| 1736443800 | 11044 | 159.5 | 1.47 | 11027 | 11066.5 | 10988.5 | 101 |
| 1736357400 | 10884.5 | 86 | 0.80 | 10766 | 10960 | 10766 | 129 |
| 1736271000 | 10798.5 | -26 | -0.24 | 10805 | 10847.5 | 10739.5 | 5 |
| 1736184600 | 10824.5 | -43 | -0.40 | 10805 | 10901 | 10759 | 247 |
| 1735925400 | 10867.5 | 33 | 0.30 | 10879 | 10960 | 10837 | 110 |
| 1735839000 | 10834.5 | 298.5 | 2.83 | 10680 | 10868.5 | 10639.5 | 141 |
| 1735666200 | 10536 | 7.5 | 0.07 | 10588 | 10588 | 10514.5 | 5 |
| 1735579800 | 10528.5 | 112 | 1.08 | 10468 | 10543.5 | 10396 | 254 |
| 1735320600 | 10416.5 | -30 | -0.29 | 10645 | 10645 | 10398.5 | 34 |
| 1735061400 | 10446.5 | 62.5 | 0.60 | 10354 | 10446.5 | 10354 | 8 |
| 1734975000 | 10384 | -9 | -0.09 | 10370 | 10394 | 10299.5 | 10 |
| 1734715800 | 10393 | 82 | 0.80 | 10229 | 10442.5 | 10202.5 | 473 |
| 1734629400 | 10311 | -81.5 | -0.78 | 10222 | 10420 | 10222 | 907 |
| 1734543000 | 10392.5 | 39.5 | 0.38 | 10362 | 10436.5 | 10352.5 | 51 |
| 1734456600 | 10353 | -230 | -2.17 | 10461 | 10461 | 10283.5 | 107 |
| 1734370200 | 10583 | -179 | -1.66 | 10740 | 10783 | 10570 | 52 |
| 1734111000 | 10762 | 25 | 0.23 | 10790 | 10837.5 | 10744.5 | 133 |
| 1734024600 | 10737 | 118.5 | 1.12 | 10607 | 10751.5 | 10607 | 47 |
| 1733938200 | 10618.5 | -67.5 | -0.63 | 10579 | 10641 | 10543 | 5 |
| 1733851800 | 10686 | -69 | -0.64 | 10670 | 10734 | 10632 | 9 |
| 1733765400 | 10755 | -72.5 | -0.67 | 10814 | 10922 | 10716 | 501 |
| 1733506200 | 10827.5 | -31.5 | -0.29 | 10935 | 10935 | 10736 | 36 |
| 1733419800 | 10859 | -43 | -0.39 | 10814 | 10929.5 | 10764 | 394 |
| 1733333400 | 10902 | -188.5 | -1.70 | 11165 | 11165 | 10893 | 1411 |
| 1733247000 | 11090.5 | 2 | 0.02 | 11163 | 11195.5 | 11034.5 | 26 |
| 1733160600 | 11088.5 | -143 | -1.27 | 11224 | 11310 | 11088.5 | 233 |
| 1732901400 | 11231.5 | 153 | 1.38 | 11051 | 11248.5 | 11046.5 | 209 |
| 1732815000 | 11078.5 | -5.5 | -0.05 | 11111 | 11144 | 11017.5 | 4 |
| 1732728600 | 11084 | 128.5 | 1.17 | 11022 | 11095 | 10940 | 12 |
| 1732642200 | 10955.5 | 66.5 | 0.61 | 10857 | 10979.5 | 10852 | 107 |
| 1732555800 | 10889 | -86 | -0.78 | 11025 | 11052.5 | 10887 | 11 |
| 1732296600 | 10975 | 224.5 | 2.09 | 10911 | 10992.5 | 10860.5 | 1 |
| 1732210200 | 10750.5 | 185.5 | 1.76 | 10750.5 | 10750.5 | 10750.5 | 12 |
| 1732123800 | 10565 | 34.5 | 0.33 | 10563 | 10657 | 10563 | 16 |
| 1732037400 | 10530.5 | 43.5 | 0.41 | 10477 | 10590 | 10474.5 | 22 |
| 1731951000 | 10487 | 24 | 0.23 | 10438 | 10526.5 | 10393.5 | 1349 |
| 1731691800 | 10463 | 194.5 | 1.89 | 10335 | 10484.5 | 10296 | 29 |
| 1731605400 | 10268.5 | 30.5 | 0.30 | 10316 | 10346 | 10204 | 160 |
| 1731519000 | 10238 | 70 | 0.69 | 10242 | 10242 | 10143.5 | 28 |
| 1731432600 | 10168 | 31 | 0.31 | 10116 | 10293 | 10107.5 | 795 |
| 1731346200 | 10137 | 41.5 | 0.41 | 10122 | 10195 | 10088 | 396 |
| 1731087000 | 10095.5 | 34.5 | 0.34 | 10078 | 10142.5 | 10020.5 | 540 |
| 1731000600 | 10061 | 14.5 | 0.14 | 10125 | 10172 | 9973.5 | 124 |
| 1730914200 | 10046.5 | 287.5 | 2.95 | 10005 | 10260.5 | 9972.5 | 179 |
| 1730827800 | 9759 | 34 | 0.35 | 9632 | 9764 | 9614 | 44 |
| 1730741400 | 9725 | 44.5 | 0.46 | 9712 | 9736.5 | 9659.5 | 12 |
| 1730482200 | 9680.5 | -38 | -0.39 | 9734 | 9758 | 9647.5 | 24 |
| 1730395800 | 9718.5 | 41.5 | 0.43 | 9656 | 9779 | 9625 | 23 |
| 1730309400 | 9677 | 86.5 | 0.90 | 9670 | 9743.5 | 9639 | 16 |
| 1730223000 | 9590.5 | -36.5 | -0.38 | 9661 | 9687 | 9582.5 | 7 |
| 1730136600 | 9627 | -94 | -0.97 | 9632 | 9693 | 9579 | 127 |
| 1729873800 | 9721 | -1.5 | -0.02 | 9723 | 9784 | 9674 | 48 |
| 1729787400 | 9722.5 | 28.5 | 0.29 | 9732 | 9776.5 | 9653.5 | 31 |
| 1729701000 | 9694 | 28.5 | 0.29 | 9669 | 9736.5 | 9626 | 140 |
