Hot Features
프리미엄
Ivz Msci Wew (MWEP)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 406.8 | -3.78 | -0.92 | 406.8 | 406.8 | 406.8 | 5000 |
| 1734370200 | 410.575 | -3 | -0.73 | 413.35 | 413.35 | 409.925 | 2672 |
| 1734111000 | 413.575 | -0.53 | -0.13 | 416.05 | 416.05 | 412.375 | 29719 |
| 1734024600 | 414.1 | 0.55 | 0.13 | 414.1 | 414.1 | 414.1 | 0 |
| 1733938200 | 413.55 | -0.15 | -0.04 | 413.55 | 413.55 | 413.55 | 5 |
| 1733851800 | 413.7 | -2.25 | -0.54 | 413.7 | 413.7 | 413.7 | 10 |
| 1733765400 | 415.95 | -0.9 | -0.22 | 418.25 | 418.875 | 415.675 | 25379 |
| 1733506200 | 416.85 | -0.73 | -0.17 | 416.85 | 416.85 | 416.85 | 489 |
| 1733419800 | 417.575 | 0.05 | 0.01 | 418.3 | 419.05 | 416.25 | 9915 |
| 1733333400 | 417.525 | -1.13 | -0.27 | 419 | 419.6 | 416.875 | 19028 |
| 1733247000 | 418.65 | 0.35 | 0.08 | 418.65 | 418.65 | 418.65 | 0 |
| 1733160600 | 418.3 | 1.45 | 0.35 | 417.35 | 418.95 | 416.9 | 19202 |
| 1732901400 | 416.85 | 0.18 | 0.04 | 417.35 | 417.45 | 416.525 | 19156 |
| 1732815000 | 416.675 | 1.05 | 0.25 | 417.55 | 417.55 | 416.55 | 13533 |
| 1732728600 | 415.625 | -2.4 | -0.57 | 417.7 | 418.175 | 415.275 | 38542 |
| 1732642200 | 418.025 | -2.08 | -0.49 | 418.025 | 418.025 | 418.025 | 4803 |
| 1732555800 | 420.1 | 2.8 | 0.67 | 419.6 | 420.65 | 418 | 9383 |
| 1732296600 | 417.3 | 4.78 | 1.16 | 417.3 | 417.3 | 417.3 | 494 |
| 1732210200 | 412.525 | 5.67 | 1.39 | 412.525 | 412.525 | 412.525 | 0 |
| 1732123800 | 406.85 | -0.28 | -0.07 | 410.45 | 410.45 | 406.05 | 1193 |
| 1732037400 | 407.125 | -1.1 | -0.27 | 407.125 | 407.125 | 407.125 | 5 |
| 1731951000 | 408.225 | 1.38 | 0.34 | 408.25 | 408.25 | 407.6 | 10391 |
| 1731691800 | 406.85 | -1.23 | -0.30 | 406.85 | 406.85 | 406.85 | 10 |
| 1731605400 | 408.075 | 0.25 | 0.06 | 410.15 | 410.35 | 407.725 | 4963 |
| 1731519000 | 407.825 | 0.7 | 0.17 | 407.825 | 407.825 | 407.825 | 0 |
| 1731432600 | 407.125 | -1.3 | -0.32 | 407.5 | 411.25 | 402.8 | 3051 |
| 1731346200 | 408.425 | 4.3 | 1.06 | 408.425 | 408.425 | 408.425 | 0 |
| 1731087000 | 404.125 | 0.18 | 0.04 | 404.125 | 404.125 | 404.125 | 0 |
| 1731000600 | 403.95 | 1.8 | 0.45 | 403.95 | 403.95 | 403.95 | 0 |
| 1730914200 | 402.15 | 5.88 | 1.48 | 402.15 | 402.15 | 402.15 | 168 |
| 1730827800 | 396.275 | 0.45 | 0.11 | 396.275 | 396.275 | 396.275 | 188 |
| 1730741400 | 395.825 | 0.07 | 0.02 | 395.825 | 395.825 | 395.825 | 0 |
| 1730482200 | 395.75 | -0.35 | -0.09 | 396.6 | 396.6 | 395.75 | 13375 |
| 1730395800 | 396.1 | 0.23 | 0.06 | 395 | 396.1 | 393.575 | 2659 |
| 1730309400 | 395.875 | -0.38 | -0.09 | 396.2 | 398.125 | 394.95 | 2175 |
| 1730223000 | 396.25 | -2.68 | -0.67 | 396.25 | 396.25 | 396.25 | 0 |
| 1730136600 | 398.925 | -0.13 | -0.03 | 400.25 | 400.25 | 396.5 | 14352 |
| 1729873800 | 399.05 | -0.15 | -0.04 | 400.4 | 400.65 | 398.55 | 4775 |
| 1729787400 | 399.2 | -0.08 | -0.02 | 399.2 | 399.2 | 399.2 | 0 |
| 1729701000 | 399.275 | -0.93 | -0.23 | 399.275 | 399.275 | 399.275 | 0 |
| 1729614600 | 400.2 | -1.58 | -0.39 | 400.2 | 400.2 | 400.2 | 0 |
| 1729528200 | 401.775 | -2.08 | -0.51 | 405.15 | 405.15 | 401.775 | 12717 |
| 1729269000 | 403.85 | 0.23 | 0.06 | 403.05 | 403.85 | 402.325 | 11297 |
| 1729182600 | 403.625 | 0.45 | 0.11 | 404.65 | 406.425 | 403.425 | 13409 |
| 1729096200 | 403.175 | 2.35 | 0.59 | 403.175 | 403.175 | 403.175 | 0 |
| 1729009800 | 400.825 | -1.58 | -0.39 | 400.825 | 400.825 | 400.825 | 0 |
| 1728923400 | 402.4 | 1.67 | 0.42 | 400.15 | 402.975 | 400.15 | 1641 |
| 1728664200 | 400.725 | 2.13 | 0.53 | 400.725 | 400.725 | 400.725 | 2500 |
| 1728577800 | 398.6 | 0.08 | 0.02 | 398.6 | 398.6 | 398.6 | 0 |
| 1728491400 | 398.525 | 1.72 | 0.43 | 398.525 | 398.525 | 398.525 | 0 |
| 1728405000 | 396.8 | -1.83 | -0.46 | 396.8 | 396.8 | 396.8 | 0 |
| 1728318600 | 398.625 | 0.05 | 0.01 | 398.625 | 398.625 | 398.625 | 0 |
| 1728059400 | 398.575 | 2.3 | 0.58 | 398.575 | 398.575 | 398.575 | 0 |
| 1727973000 | 396.275 | 0.72 | 0.18 | 397.05 | 397.2 | 396.125 | 13222 |
| 1727886600 | 395.55 | 0.82 | 0.21 | 395.55 | 395.55 | 395.55 | 0 |
| 1727800200 | 394.725 | 1 | 0.25 | 394.725 | 394.725 | 394.725 | 0 |
| 1727713800 | 393.725 | -2.68 | -0.67 | 393.725 | 393.725 | 393.725 | 0 |
| 1727454600 | 396.4 | 3.35 | 0.85 | 396.4 | 396.4 | 396.4 | 0 |
| 1727368200 | 393.05 | 1.82 | 0.47 | 393.05 | 393.05 | 393.05 | 0 |
| 1727281800 | 391.225 | 0.33 | 0.08 | 391.225 | 391.225 | 391.225 | 0 |
| 1727195400 | 390.9 | 0.82 | 0.21 | 390.9 | 390.9 | 390.9 | 0 |
| 1727109000 | 390.075 | -0.18 | -0.04 | 391.75 | 392.625 | 389.65 | 200 |
| 1726849800 | 390.25 | -2.98 | -0.76 | 390.25 | 390.25 | 390.25 | 0 |
| 1726763400 | 393.225 | 3.08 | 0.79 | 393.225 | 393.225 | 393.225 | 0 |
| 1726677000 | 390.15 | -3.55 | -0.90 | 390.15 | 390.15 | 390.15 | 0 |
