Hot Features
프리미엄
Wt Physi Silv � (PHSP)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2182.25 | -42.25 | -1.90 | 2226.5 | 2228 | 2173 | 7034 |
| 1732642200 | 2224.5 | 22.5 | 1.02 | 2225 | 2225 | 2215 | 4511 |
| 1732555800 | 2202 | -81.75 | -3.58 | 2242.5 | 2247.5 | 2200 | 11096 |
| 1732296600 | 2283.75 | 39.75 | 1.77 | 2289.5 | 2300 | 2277.5 | 8496 |
| 1732210200 | 2244 | -13.5 | -0.60 | 2270 | 2270 | 2237.5 | 2127 |
| 1732123800 | 2257.5 | 5 | 0.22 | 2236 | 2259 | 2236 | 1340 |
| 1732037400 | 2252.5 | -8 | -0.35 | 2261.5 | 2282.5 | 2252.5 | 7159 |
| 1731951000 | 2260.5 | 55 | 2.49 | 2229.5 | 2268.5 | 2229.5 | 4202 |
| 1731691800 | 2205.5 | 6 | 0.27 | 2198 | 2227 | 2197.5 | 29006 |
| 1731605400 | 2199.5 | -15.25 | -0.69 | 2157.5 | 2199.5 | 2157.5 | 6589 |
| 1731519000 | 2214.75 | 10.25 | 0.46 | 2219.5 | 2232 | 2214.75 | 12709 |
| 1731432600 | 2204.5 | 32.25 | 1.48 | 2205.5 | 2205.5 | 2169 | 2664 |
| 1731346200 | 2172.25 | -54.75 | -2.46 | 2225 | 2236.5 | 2172.25 | 12528 |
| 1731087000 | 2227 | -8.75 | -0.39 | 2226.5 | 2227 | 2226.5 | 2562 |
| 1731000600 | 2235.75 | 15.5 | 0.70 | 2212.5 | 2246.5 | 2209 | 23926 |
| 1730914200 | 2220.25 | -83.75 | -3.63 | 2283 | 2296.5 | 2203 | 24301 |
| 1730827800 | 2304 | 1.75 | 0.08 | 2306 | 2315.5 | 2303.5 | 1041 |
| 1730741400 | 2302.25 | -7.5 | -0.32 | 2309 | 2320.5 | 2299.5 | 4546 |
| 1730482200 | 2309.75 | -19.5 | -0.84 | 2330.5 | 2339 | 2303 | 7633 |
| 1730395800 | 2329.25 | -59.25 | -2.48 | 2380 | 2380 | 2314 | 3967 |
| 1730309400 | 2388.5 | -31 | -1.28 | 2408.5 | 2417 | 2370 | 19956 |
| 1730223000 | 2419.5 | 28 | 1.17 | 2399 | 2419.5 | 2399 | 7264 |
| 1730136600 | 2391.5 | -11.25 | -0.47 | 2362 | 2393 | 2362 | 3007 |
| 1729873800 | 2402.75 | 20.75 | 0.87 | 2366 | 2402.75 | 2342 | 15510 |
| 1729787400 | 2382 | 1.75 | 0.07 | 2418 | 2424.5 | 2373 | 9384 |
| 1729701000 | 2380.25 | -70 | -2.86 | 2450 | 2456 | 2378 | 20546 |
| 1729614600 | 2450.25 | 74 | 3.11 | 2410 | 2450.25 | 2407.5 | 14325 |
| 1729528200 | 2376.25 | 79.75 | 3.47 | 2400 | 2407.5 | 2372.5 | 10234 |
| 1729269000 | 2296.5 | 58 | 2.59 | 2260.5 | 2296.5 | 2260.5 | 11048 |
| 1729182600 | 2238.5 | -6.75 | -0.30 | 2228 | 2257 | 2225 | 9403 |
| 1729096200 | 2245.25 | 34.75 | 1.57 | 2245 | 2261 | 2233 | 19015 |
| 1729009800 | 2210.5 | 27.5 | 1.26 | 2187.5 | 2210.5 | 2175 | 15388 |
| 1728923400 | 2183 | -33.25 | -1.50 | 2209.5 | 2211 | 2183 | 4382 |
| 1728664200 | 2216.25 | 44.75 | 2.06 | 2187.5 | 2216.25 | 2184 | 12011 |
| 1728577800 | 2171.5 | 26 | 1.21 | 2138.5 | 2178 | 2138.5 | 2991 |
| 1728491400 | 2145.5 | 23.5 | 1.11 | 2143 | 2156 | 2130 | 20570 |
| 1728405000 | 2122 | -100 | -4.50 | 2183 | 2196 | 2122 | 21064 |
| 1728318600 | 2222 | -50.25 | -2.21 | 2237.5 | 2244.5 | 2211 | 10662 |
| 1728059400 | 2272.25 | 40.25 | 1.80 | 2238.5 | 2300 | 2210.5 | 22691 |
| 1727973000 | 2232 | 41.25 | 1.88 | 2210.5 | 2232 | 2197.5 | 7180 |
| 1727886600 | 2190.75 | 6.25 | 0.29 | 2173 | 2232 | 2173 | 5869 |
| 1727800200 | 2184.5 | 52.75 | 2.47 | 2158.5 | 2195 | 2155.5 | 21561 |
| 1727713800 | 2131.75 | -45.25 | -2.08 | 2166 | 2168.5 | 2128.5 | 21941 |
| 1727454600 | 2177 | -26.5 | -1.20 | 2184 | 2194.5 | 2168.5 | 10136 |
| 1727368200 | 2203.5 | 11.25 | 0.51 | 2211.5 | 2241.5 | 2188.5 | 27896 |
| 1727281800 | 2192.25 | 20.25 | 0.93 | 2172 | 2209.5 | 2172 | 6559 |
| 1727195400 | 2172 | 48.75 | 2.30 | 2120.5 | 2172 | 2120.5 | 15534 |
| 1727109000 | 2123.25 | -20.5 | -0.96 | 2132.5 | 2132.5 | 2107 | 11715 |
| 1726849800 | 2143.75 | 5.75 | 0.27 | 2150 | 2166.5 | 2140 | 5762 |
| 1726763400 | 2138 | 21 | 0.99 | 2146 | 2160 | 2133.5 | 30281 |
| 1726677000 | 2117 | -25 | -1.17 | 2123.5 | 2127.5 | 2112.5 | 11510 |
| 1726590600 | 2142 | 4.25 | 0.20 | 2142.5 | 2150 | 2127.5 | 11288 |
| 1726504200 | 2137.75 | -6.25 | -0.29 | 2153 | 2156 | 2132 | 15762 |
| 1726245000 | 2144 | 61.75 | 2.97 | 2100 | 2145 | 2099 | 11332 |
| 1726158600 | 2082.25 | 74.5 | 3.71 | 2030 | 2082.25 | 2026 | 10645 |
| 1726072200 | 2007.75 | 14.75 | 0.74 | 2019.5 | 2022 | 2004 | 3304 |
| 1725985800 | 1993 | 19.5 | 0.99 | 1988 | 2002 | 1973 | 6152 |
| 1725899400 | 1973.5 | -23 | -1.15 | 1963.5 | 1989.5 | 1957.5 | 26146 |
| 1725640200 | 1996.5 | -14.5 | -0.72 | 2007 | 2007 | 1991.5 | 7768 |
| 1725553800 | 2011 | 41 | 2.08 | 2000 | 2024 | 2000 | 4092 |
| 1725467400 | 1970 | 11.75 | 0.60 | 1952 | 1970 | 1952 | 5493 |
| 1725381000 | 1958.25 | -32.5 | -1.63 | 1989 | 1992.5 | 1947 | 8427 |
| 1725294600 | 1990.75 | -29 | -1.44 | 1986 | 2004 | 1986 | 21141 |
| 1725035400 | 2019.75 | -38.25 | -1.86 | 2054.5 | 2059 | 2019 | 8796 |
| 1724949000 | 2058 | 16 | 0.78 | 2056 | 2065.5 | 2050 | 12861 |
| 1724862600 | 2042 | -39 | -1.87 | 2049 | 2049 | 2035 | 12477 |
