Hot Features
프리미엄
Inv Rafi Us 100 (PSRF)
LSE
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 2810 | -14 | -0.50 | 2828 | 2850 | 2784.5 | 19388 |
| 1737135000 | 2824 | 32.5 | 1.16 | 2811 | 2828.5 | 2808.5 | 5472 |
| 1737048600 | 2791.5 | 12 | 0.43 | 2816 | 2850.5 | 2780 | 23959 |
| 1736962200 | 2779.5 | 39.5 | 1.44 | 2780 | 2782 | 2774 | 8919 |
| 1736875800 | 2740 | 14 | 0.51 | 2747 | 2776.5 | 2734 | 4595 |
| 1736789400 | 2726 | 15.5 | 0.57 | 2708 | 2729.5 | 2706 | 6742 |
| 1736530200 | 2710.5 | -12.5 | -0.46 | 2723 | 2724.5 | 2704 | 11996 |
| 1736443800 | 2723 | 19 | 0.70 | 2725 | 2764 | 2674 | 6591 |
| 1736357400 | 2704 | 5.5 | 0.20 | 2696 | 2726 | 2693 | 12138 |
| 1736271000 | 2698.5 | -8 | -0.30 | 2684 | 2733 | 2664.5 | 6163 |
| 1736184600 | 2706.5 | 10 | 0.37 | 2698 | 2710.5 | 2690 | 9553 |
| 1735925400 | 2696.5 | -11.5 | -0.42 | 2695 | 2707 | 2678.5 | 13102 |
| 1735839000 | 2708 | 43 | 1.61 | 2711 | 2717 | 2700 | 15532 |
| 1735666200 | 2665 | 7 | 0.26 | 2658 | 2667 | 2654 | 3985 |
| 1735579800 | 2658 | -14 | -0.52 | 2676 | 2676 | 2635.5 | 4372 |
| 1735320600 | 2672 | -2 | -0.07 | 2686 | 2688.5 | 2670 | 7117 |
| 1735061400 | 2674 | 12.5 | 0.47 | 2687 | 2688.5 | 2674 | 6465 |
| 1734975000 | 2661.5 | -3.5 | -0.13 | 2666 | 2676 | 2653.5 | 12281 |
| 1734715800 | 2665 | 15 | 0.57 | 2619 | 2670.5 | 2619 | 3580 |
| 1734629400 | 2650 | -40 | -1.49 | 2639 | 2719 | 2623.5 | 19306 |
| 1734543000 | 2690 | 5 | 0.19 | 2690 | 2690 | 2690 | 3367 |
| 1734456600 | 2685 | -29 | -1.07 | 2699 | 2700.5 | 2682.5 | 5849 |
| 1734370200 | 2714 | -18 | -0.66 | 2717 | 2717 | 2712 | 8246 |
| 1734111000 | 2732 | 5 | 0.18 | 2721 | 2741 | 2721 | 6545 |
| 1734024600 | 2727 | -1.5 | -0.05 | 2727 | 2727 | 2727 | 10190 |
| 1733938200 | 2728.5 | -6.5 | -0.24 | 2733 | 2771 | 2723 | 13287 |
| 1733851800 | 2735 | -5 | -0.18 | 2730 | 2743 | 2718.5 | 15442 |
| 1733765400 | 2740 | -12 | -0.44 | 2725 | 2760 | 2725 | 11629 |
| 1733506200 | 2752 | -6 | -0.22 | 2752 | 2765 | 2745.5 | 8054 |
| 1733419800 | 2758 | -7 | -0.25 | 2758 | 2769 | 2752.5 | 8684 |
| 1733333400 | 2765 | -19.5 | -0.70 | 2765 | 2765 | 2765 | 7220 |
| 1733247000 | 2784.5 | -12 | -0.43 | 2796 | 2802 | 2781.5 | 14649 |
| 1733160600 | 2796.5 | -2.5 | -0.09 | 2813 | 2813 | 2789.5 | 306941 |
| 1732901400 | 2799 | -4 | -0.14 | 2802 | 2807 | 2792.5 | 7484 |
| 1732815000 | 2803 | 2 | 0.07 | 2797 | 2810 | 2794.5 | 14997 |
| 1732728600 | 2801 | -15 | -0.53 | 2812 | 2814.5 | 2797.5 | 15802 |
| 1732642200 | 2816 | -4.5 | -0.16 | 2813 | 2817 | 2799.5 | 5095 |
| 1732555800 | 2820.5 | 17.5 | 0.62 | 2810 | 2827 | 2799.5 | 6268 |
| 1732296600 | 2803 | 42 | 1.52 | 2760 | 2807 | 2760 | 4794 |
| 1732210200 | 2761 | 40 | 1.47 | 2742 | 2763 | 2736.5 | 6859 |
| 1732123800 | 2721 | 0.5 | 0.02 | 2729 | 2729 | 2708 | 5650 |
| 1732037400 | 2720.5 | -12.5 | -0.46 | 2735 | 2735 | 2704.5 | 9776 |
| 1731951000 | 2733 | 9.5 | 0.35 | 2791 | 2791 | 2684.5 | 9100 |
| 1731691800 | 2723.5 | -13 | -0.48 | 2716 | 2742 | 2716 | 19152 |
| 1731605400 | 2736.5 | -7 | -0.26 | 2749 | 2754 | 2733 | 8368 |
| 1731519000 | 2743.5 | 10.5 | 0.38 | 2713 | 2745 | 2713 | 13558 |
| 1731432600 | 2733 | 12 | 0.44 | 2729 | 2741.5 | 2722 | 23580 |
| 1731346200 | 2721 | 28 | 1.04 | 2724 | 2734.5 | 2706.5 | 26159 |
| 1731087000 | 2693 | 21 | 0.79 | 2671 | 2695.5 | 2671 | 9859 |
| 1731000600 | 2672 | -8 | -0.30 | 2681 | 2713 | 2665.5 | 15350 |
| 1730914200 | 2680 | 103 | 4.00 | 2680 | 2685 | 2669.5 | 6396 |
| 1730827800 | 2577 | 2 | 0.08 | 2564 | 2579 | 2541.5 | 8416 |
| 1730741400 | 2575 | -18 | -0.69 | 2575 | 2575 | 2575 | 2358 |
| 1730482200 | 2593 | -6.5 | -0.25 | 2580 | 2595.5 | 2555 | 9935 |
| 1730395800 | 2599.5 | 5 | 0.19 | 2583 | 2620.5 | 2565 | 16424 |
| 1730309400 | 2594.5 | 3.5 | 0.14 | 2585 | 2601 | 2582.5 | 8597 |
| 1730223000 | 2591 | -13 | -0.50 | 2619 | 2619 | 2587.5 | 12735 |
| 1730136600 | 2604 | 2 | 0.08 | 2597 | 2604.5 | 2597 | 9687 |
| 1729873800 | 2602 | -3 | -0.12 | 2609 | 2613.5 | 2600.5 | 10492 |
| 1729787400 | 2605 | -3.5 | -0.13 | 2614 | 2618.5 | 2600 | 22500 |
| 1729701000 | 2608.5 | 0.5 | 0.02 | 2608.5 | 2608.5 | 2608.5 | 12828 |
| 1729614600 | 2608 | -2 | -0.08 | 2607 | 2652 | 2601 | 12867 |
| 1729528200 | 2610 | -7 | -0.27 | 2630 | 2630.5 | 2608 | 17358 |
