Hot Features
프리미엄
Inv Msci Emerg (MXFP)
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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 4224 | -34.5 | -0.81 | 4224 | 4224 | 4224 | 12 |
| 1738690200 | 4258.5 | 50 | 1.19 | 4258.5 | 4258.5 | 4258.5 | 178 |
| 1738603800 | 4208.5 | -54 | -1.27 | 4208.5 | 4208.5 | 4208.5 | 606 |
| 1738344600 | 4262.5 | 13 | 0.31 | 4255 | 4265 | 4255 | 270 |
| 1738258200 | 4249.5 | 42 | 1.00 | 4249.5 | 4249.5 | 4249.5 | 15 |
| 1738171800 | 4207.5 | 63.5 | 1.53 | 4207.5 | 4207.5 | 4207.5 | 108 |
| 1738085400 | 4144 | 6 | 0.14 | 4144 | 4144 | 4144 | 252 |
| 1737999000 | 4138 | -85 | -2.01 | 4138 | 4138 | 4138 | 756 |
| 1737739800 | 4223 | -12 | -0.28 | 4223 | 4223 | 4223 | 50 |
| 1737653400 | 4235 | -8.5 | -0.20 | 4235 | 4235 | 4235 | 2 |
| 1737567000 | 4243.5 | 11.5 | 0.27 | 4243.5 | 4243.5 | 4243.5 | 3 |
| 1737480600 | 4232 | -32 | -0.75 | 4232 | 4232 | 4232 | 5 |
| 1737394200 | 4264 | 15 | 0.35 | 4274 | 4278.5 | 4262.5 | 22 |
| 1737135000 | 4249 | 47 | 1.12 | 4249 | 4249 | 4249 | 0 |
| 1737048600 | 4202 | 20.5 | 0.49 | 4202 | 4202 | 4202 | 948 |
| 1736962200 | 4181.5 | 33 | 0.80 | 4181.5 | 4181.5 | 4181.5 | 43 |
| 1736875800 | 4148.5 | 38.5 | 0.94 | 4162 | 4166 | 4141.5 | 3446 |
| 1736789400 | 4110 | -22 | -0.53 | 4108 | 4123 | 4108 | 24 |
| 1736530200 | 4132 | -41 | -0.98 | 4141 | 4341.5 | 4111.5 | 5822 |
| 1736443800 | 4173 | 22.5 | 0.54 | 4173 | 4173 | 4173 | 18 |
| 1736357400 | 4150.5 | -1.5 | -0.04 | 4150.5 | 4150.5 | 4150.5 | 478 |
| 1736271000 | 4152 | -19.5 | -0.47 | 4152 | 4157 | 4140.5 | 433 |
| 1736184600 | 4171.5 | 1.5 | 0.04 | 4171.5 | 4171.5 | 4171.5 | 589 |
| 1735925400 | 4170 | 4.5 | 0.11 | 4163 | 4186.5 | 4156 | 14369 |
| 1735839000 | 4165.5 | 46 | 1.12 | 4165.5 | 4165.5 | 4165.5 | 3 |
| 1735666200 | 4119.5 | 6.5 | 0.16 | 4113 | 4122.5 | 4104.5 | 793 |
| 1735579800 | 4113 | -13.5 | -0.33 | 4113 | 4113 | 4113 | 138 |
| 1735320600 | 4126.5 | -31 | -0.75 | 4126.5 | 4126.5 | 4126.5 | 5 |
| 1735061400 | 4157.5 | 0 | 0.00 | 4157.5 | 4157.5 | 4157.5 | 460 |
| 1734975000 | 4157.5 | 21.5 | 0.52 | 4157.5 | 4157.5 | 4157.5 | 2 |
| 1734715800 | 4136 | -5 | -0.12 | 4136 | 4136 | 4136 | 323 |
| 1734629400 | 4141 | -17.5 | -0.42 | 4141 | 4141 | 4141 | 28 |
| 1734543000 | 4158.5 | 4.5 | 0.11 | 4158.5 | 4158.5 | 4158.5 | 2 |
| 1734456600 | 4154 | -27.5 | -0.66 | 4154 | 4154 | 4154 | 152 |
| 1734370200 | 4181.5 | -28.5 | -0.68 | 4181.5 | 4181.5 | 4181.5 | 223 |
| 1734111000 | 4210 | 8.5 | 0.20 | 4210 | 4210 | 4210 | 6 |
| 1734024600 | 4201.5 | 13.5 | 0.32 | 4218 | 4230.5 | 4151.5 | 1052 |
| 1733938200 | 4188 | 5 | 0.12 | 4188 | 4188 | 4188 | 5 |
| 1733851800 | 4183 | -73.5 | -1.73 | 4183 | 4183 | 4183 | 26 |
| 1733765400 | 4256.5 | 89.5 | 2.15 | 4230 | 4272 | 4223 | 1048 |
| 1733506200 | 4167 | -4.5 | -0.11 | 4167 | 4167 | 4167 | 182 |
| 1733419800 | 4171.5 | 19.5 | 0.47 | 4159 | 4201.5 | 4155.5 | 1050 |
| 1733333400 | 4152 | -4 | -0.10 | 4152 | 4152 | 4152 | 1 |
| 1733247000 | 4156 | 11.5 | 0.28 | 4156 | 4156 | 4156 | 1 |
| 1733160600 | 4144.5 | 26 | 0.63 | 4144.5 | 4144.5 | 4144.5 | 35 |
| 1732901400 | 4118.5 | 23 | 0.56 | 4118.5 | 4118.5 | 4118.5 | 12 |
| 1732815000 | 4095.5 | -17 | -0.41 | 4095.5 | 4095.5 | 4095.5 | 3 |
| 1732728600 | 4112.5 | -43 | -1.03 | 4112.5 | 4112.5 | 4112.5 | 1 |
| 1732642200 | 4155.5 | -14 | -0.34 | 4155.5 | 4155.5 | 4155.5 | 4 |
| 1732555800 | 4169.5 | -3.5 | -0.08 | 4175 | 4181.5 | 4161 | 4161 |
| 1732296600 | 4173 | 30.5 | 0.74 | 4170 | 4175 | 4170 | 244 |
| 1732210200 | 4142.5 | 14.5 | 0.35 | 4142.5 | 4142.5 | 4142.5 | 1 |
| 1732123800 | 4128 | -24 | -0.58 | 4130 | 4135 | 4127.5 | 1 |
| 1732037400 | 4152 | 4 | 0.10 | 4152 | 4152 | 4152 | 0 |
| 1731951000 | 4148 | 30 | 0.73 | 4148 | 4148 | 4148 | 2 |
| 1731691800 | 4118 | 8 | 0.19 | 4118 | 4118 | 4118 | 1425 |
| 1731605400 | 4110 | -2.5 | -0.06 | 4110 | 4110 | 4110 | 56 |
| 1731519000 | 4112.5 | -13 | -0.32 | 4114 | 4116 | 4111 | 199 |
| 1731432600 | 4125.5 | -40 | -0.96 | 4128 | 4139 | 4117.5 | 262 |
| 1731346200 | 4165.5 | -13 | -0.31 | 4163 | 4170.5 | 4163 | 806 |
| 1731087000 | 4178.5 | -73 | -1.72 | 4178.5 | 4178.5 | 4178.5 | 109 |
| 1731000600 | 4251.5 | 58.5 | 1.40 | 4251.5 | 4251.5 | 4251.5 | 12 |
| 1730914200 | 4193 | -23.5 | -0.56 | 4201 | 4211 | 4171.5 | 1106 |
