Hot Features
프리미엄
Inv Rafi Europe (PSRE)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 989.9 | -8.25 | -0.83 | 989.9 | 989.9 | 989.9 | 0 |
| 1732555800 | 998.15 | 5.45 | 0.55 | 998.15 | 998.15 | 998.15 | 0 |
| 1732296600 | 992.7 | 4.8 | 0.49 | 992.7 | 992.7 | 992.7 | 0 |
| 1732210200 | 987.9 | 4.2 | 0.43 | 982.3 | 989.05 | 981.05 | 2 |
| 1732123800 | 983.7 | -3.95 | -0.40 | 986.1 | 986.1 | 980.9 | 504 |
| 1732037400 | 987.65 | -6.8 | -0.68 | 987.65 | 987.65 | 987.65 | 0 |
| 1731951000 | 994.45 | 2.85 | 0.29 | 994.45 | 994.45 | 994.45 | 0 |
| 1731691800 | 991.6 | 3.65 | 0.37 | 992.4 | 993.05 | 989.15 | 156 |
| 1731605400 | 987.95 | 13 | 1.33 | 987.95 | 987.95 | 987.95 | 141 |
| 1731519000 | 974.95 | -0.8 | -0.08 | 974.95 | 974.95 | 974.95 | 0 |
| 1731432600 | 975.75 | -14.8 | -1.49 | 990.2 | 990.2 | 974.65 | 2 |
| 1731346200 | 990.55 | 5.55 | 0.56 | 990.55 | 990.55 | 990.55 | 36 |
| 1731087000 | 985 | -10.85 | -1.09 | 987.1 | 987.1 | 984.25 | 1 |
| 1731000600 | 995.85 | 5.15 | 0.52 | 995.85 | 995.85 | 995.85 | 0 |
| 1730914200 | 990.7 | -13.9 | -1.38 | 990.7 | 990.7 | 990.7 | 0 |
| 1730827800 | 1004.6 | 0.1 | 0.01 | 1004.6 | 1004.6 | 1004.6 | 20 |
| 1730741400 | 1004.5 | 1.7 | 0.17 | 1004.5 | 1004.5 | 1004.5 | 0 |
| 1730482200 | 1002.8 | 4.8 | 0.48 | 1002.8 | 1002.8 | 1002.8 | 0 |
| 1730395800 | 998 | 1.05 | 0.11 | 997.3 | 998.3 | 995.15 | 14206 |
| 1730309400 | 996.95 | -4.7 | -0.47 | 996.95 | 996.95 | 996.95 | 0 |
| 1730223000 | 1001.65 | -10.55 | -1.04 | 1001.65 | 1001.65 | 1001.65 | 0 |
| 1730136600 | 1012.2 | 4 | 0.40 | 1008.6 | 1012.3 | 1007.7 | 2820 |
| 1729873800 | 1008.2 | -0.2 | -0.02 | 1008.2 | 1008.2 | 1008.2 | 0 |
| 1729787400 | 1008.4 | 1.9 | 0.19 | 1008.4 | 1008.4 | 1008.4 | 6 |
| 1729701000 | 1006.5 | -4.2 | -0.42 | 1007.8 | 1009.2 | 1005.8 | 2405 |
| 1729614600 | 1010.7 | -2.4 | -0.24 | 1017 | 1017 | 1004.1 | 1434 |
| 1729528200 | 1013.1 | -4.7 | -0.46 | 1017.8 | 1017.8 | 1012.2 | 2287 |
| 1729269000 | 1017.8 | 1.1 | 0.11 | 1017.8 | 1017.8 | 1017.8 | 0 |
| 1729182600 | 1016.7 | 2.4 | 0.24 | 1016.7 | 1016.7 | 1016.7 | 0 |
| 1729096200 | 1014.3 | 4.7 | 0.47 | 1014.3 | 1014.3 | 1014.3 | 0 |
| 1729009800 | 1009.6 | -5.5 | -0.54 | 1017 | 1017 | 1007.8 | 1 |
| 1728923400 | 1015.1 | 1.9 | 0.19 | 1003.6 | 1027.2 | 1001 | 485 |
| 1728664200 | 1013.2 | 3.5 | 0.35 | 1013.2 | 1013.2 | 1013.2 | 0 |
| 1728577800 | 1009.7 | 0 | 0.00 | 1011.4 | 1011.7 | 1005.9 | 2599 |
| 1728491400 | 1009.7 | 5.7 | 0.57 | 1007 | 1019.6 | 1001.85 | 2 |
| 1728405000 | 1004 | -9.1 | -0.90 | 1004 | 1004 | 1004 | 0 |
| 1728318600 | 1013.1 | 4.4 | 0.44 | 1013.1 | 1013.1 | 1013.1 | 0 |
| 1728059400 | 1008.7 | 5.2 | 0.52 | 1006.4 | 1020.2 | 995.3 | 1 |
| 1727973000 | 1003.5 | -0.4 | -0.04 | 1002.6 | 1003.7 | 1002.6 | 540 |
| 1727886600 | 1003.9 | -0.9 | -0.09 | 1003.9 | 1003.9 | 1003.9 | 0 |
| 1727800200 | 1004.8 | -2.3 | -0.23 | 1004.8 | 1004.8 | 1004.8 | 0 |
| 1727713800 | 1007.1 | -11.7 | -1.15 | 1007.1 | 1007.1 | 1007.1 | 0 |
| 1727454600 | 1018.8 | 8 | 0.79 | 1018 | 1019.8 | 1018 | 123 |
| 1727368200 | 1010.8 | 6.5 | 0.65 | 1010.8 | 1022.4 | 1006.7 | 450 |
| 1727281800 | 1004.3 | -1.6 | -0.16 | 1004.3 | 1004.3 | 1004.3 | 0 |
| 1727195400 | 1005.9 | 7 | 0.70 | 993.1 | 1009.1 | 993.1 | 263 |
| 1727109000 | 998.9 | -2.8 | -0.28 | 998.9 | 998.9 | 998.9 | 0 |
| 1726849800 | 1001.7 | -11.9 | -1.17 | 1001.7 | 1001.7 | 1001.7 | 0 |
| 1726763400 | 1013.6 | 8.5 | 0.85 | 1014.8 | 1015.3 | 1010.3 | 1 |
| 1726677000 | 1005.1 | -4.6 | -0.46 | 1005.1 | 1005.1 | 1005.1 | 0 |
| 1726590600 | 1009.7 | 8.7 | 0.87 | 1009.4 | 1011.1 | 1006.6 | 273 |
| 1726504200 | 1001 | -1.7 | -0.17 | 1001 | 1001 | 1001 | 0 |
| 1726245000 | 1002.7 | 8.6 | 0.87 | 1002.7 | 1002.7 | 1002.7 | 0 |
| 1726158600 | 994.1 | -1.65 | -0.17 | 994.1 | 994.1 | 994.1 | 0 |
| 1726072200 | 995.75 | 0.8 | 0.08 | 995.6 | 997.5 | 995.1 | 35 |
| 1725985800 | 994.95 | -7.65 | -0.76 | 994.95 | 994.95 | 994.95 | 6 |
| 1725899400 | 1002.6 | 7.95 | 0.80 | 1001.2 | 1004.4 | 998.65 | 3245 |
| 1725640200 | 994.65 | -12.15 | -1.21 | 994.65 | 994.65 | 994.65 | 2900 |
| 1725553800 | 1006.8 | 2.6 | 0.26 | 1006.8 | 1006.8 | 1006.8 | 0 |
| 1725467400 | 1004.2 | -6.6 | -0.65 | 1005.6 | 1017 | 990.1 | 1306 |
| 1725381000 | 1010.8 | -10.7 | -1.05 | 1013.6 | 1013.8 | 1008.4 | 8700 |
| 1725294600 | 1021.5 | 1.5 | 0.15 | 1021.5 | 1021.5 | 1021.5 | 0 |
| 1725035400 | 1020 | 1.3 | 0.13 | 1023.4 | 1023.4 | 1019.7 | 4285 |
| 1724949000 | 1018.7 | 3.2 | 0.32 | 1018.7 | 1018.7 | 1018.7 | 0 |
| 1724862600 | 1015.5 | -0.1 | -0.01 | 1015.5 | 1015.5 | 1015.5 | 0 |
| 1724776200 | 1015.6 | 1 | 0.10 | 1017.2 | 1017.2 | 1014.6 | 348 |
