
Inv Rafi Emerg (PSRM)
LSE
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 |
---|---|---|---|---|---|---|---|
1741973400 | 747 | 20.88 | 2.87 | 747 | 747 | 747 | 14075 |
1741887000 | 726.125 | -5.75 | -0.79 | 726.125 | 726.125 | 726.125 | 2793 |
1741800600 | 731.875 | 3.88 | 0.53 | 731.875 | 731.875 | 731.875 | 1757 |
1741714200 | 728 | -2.75 | -0.38 | 730 | 737.125 | 728 | 606 |
1741627800 | 730.75 | -13.38 | -1.80 | 745 | 745 | 727.125 | 4776 |
1741368600 | 744.125 | -1.13 | -0.15 | 744.5 | 754.5 | 738.375 | 43455 |
1741282200 | 745.25 | 4.25 | 0.57 | 746.25 | 757.25 | 743.875 | 925 |
1741195800 | 741 | 12.75 | 1.75 | 735 | 747.25 | 735 | 11694 |
1741109400 | 728.25 | -8.25 | -1.12 | 729.25 | 732.875 | 727.5 | 6175 |
1741023000 | 736.5 | -3 | -0.41 | 743.5 | 743.5 | 733.75 | 229 |
1740763800 | 739.5 | -13.63 | -1.81 | 739.5 | 739.5 | 739.5 | 7348 |
1740677400 | 753.125 | -9.38 | -1.23 | 750 | 754.25 | 748 | 824 |
1740591000 | 762.5 | 12 | 1.60 | 767.5 | 767.5 | 757.125 | 3803 |
1740504600 | 750.5 | -0.63 | -0.08 | 751 | 752.125 | 745 | 11063 |
1740418200 | 751.125 | -15.38 | -2.01 | 751.125 | 751.125 | 751.125 | 1802 |
1740159000 | 766.5 | 5.63 | 0.74 | 766.5 | 769.625 | 763.625 | 3851 |
1740072600 | 760.875 | 5 | 0.66 | 760.875 | 760.875 | 760.875 | 122 |
1739986200 | 755.875 | -3.63 | -0.48 | 759.25 | 760.375 | 752.125 | 17291 |
1739899800 | 759.5 | 1.63 | 0.21 | 760 | 760.875 | 757 | 10663 |
1739813400 | 757.875 | 6.63 | 0.88 | 759.75 | 761 | 755 | 14581 |
1739554200 | 751.25 | 5.5 | 0.74 | 749 | 754.75 | 747.75 | 12960 |
1739467800 | 745.75 | -8.13 | -1.08 | 746 | 754.375 | 744.25 | 7637 |
1739381400 | 753.875 | 4.63 | 0.62 | 751.5 | 756.5 | 750 | 2855 |
1739295000 | 749.25 | 0.25 | 0.03 | 743.5 | 750.75 | 743.375 | 62376 |
1739208600 | 749 | 7.38 | 0.99 | 747.5 | 750.625 | 744.25 | 101 |
1738949400 | 741.625 | 5.25 | 0.71 | 743.25 | 743.25 | 739.75 | 4086 |
1738863000 | 736.375 | 6.63 | 0.91 | 735.25 | 741.75 | 735.25 | 6190 |
1738776600 | 729.75 | -8.5 | -1.15 | 728.25 | 731.125 | 717.75 | 15170 |
1738690200 | 738.25 | 6.75 | 0.92 | 730.75 | 740 | 730.75 | 17650 |
1738603800 | 731.5 | -12.25 | -1.65 | 735.25 | 741.25 | 724.125 | 1202 |
1738344600 | 743.75 | 2.75 | 0.37 | 746.5 | 749.375 | 742.75 | 2956 |
1738258200 | 741 | 12.75 | 1.75 | 736.25 | 742 | 731.875 | 7891 |
1738171800 | 728.25 | 5 | 0.69 | 740.75 | 740.75 | 728.25 | 4007 |
1738085400 | 723.25 | 1.88 | 0.26 | 729.75 | 729.75 | 721.5 | 488 |
1737999000 | 721.375 | -6.63 | -0.91 | 726.75 | 726.75 | 717.375 | 11927 |
1737739800 | 728 | 0.13 | 0.02 | 728 | 729 | 728 | 3488 |
1737653400 | 727.875 | 2.13 | 0.29 | 729.5 | 730.375 | 727.75 | 8324 |
1737567000 | 725.75 | -1.25 | -0.17 | 725.75 | 725.75 | 725.75 | 7605 |
1737480600 | 727 | -7.63 | -1.04 | 727.75 | 734.75 | 724.75 | 7087 |
1737394200 | 734.625 | 2.63 | 0.36 | 733.25 | 747.625 | 728.5 | 7914 |
1737135000 | 732 | 10.25 | 1.42 | 728.75 | 734 | 728.75 | 1636 |
1737048600 | 721.75 | 3.75 | 0.52 | 727.5 | 728.25 | 720.375 | 658 |
1736962200 | 718 | 5.5 | 0.77 | 718.25 | 718.5 | 714.375 | 18334 |
1736875800 | 712.5 | 4.5 | 0.64 | 708.5 | 726 | 708.5 | 1345 |
1736789400 | 708 | -0.63 | -0.09 | 713.75 | 713.75 | 705.75 | 25872 |
1736530200 | 708.625 | -9.88 | -1.37 | 702 | 721.875 | 702 | 17016 |
1736443800 | 718.5 | 3.63 | 0.51 | 736.25 | 736.25 | 715.875 | 43259 |
1736357400 | 714.875 | 0.75 | 0.11 | 715.5 | 716.375 | 712.125 | 428 |
1736271000 | 714.125 | -2.13 | -0.30 | 713.5 | 723 | 710.875 | 58980 |
1736184600 | 716.25 | -1.63 | -0.23 | 711.75 | 724.375 | 711.75 | 4669 |
1735925400 | 717.875 | -0.63 | -0.09 | 715.75 | 718.375 | 715.75 | 256 |
1735839000 | 718.5 | 7.25 | 1.02 | 711 | 719.625 | 708 | 5308 |
1735666200 | 711.25 | 0 | 0.00 | 711.25 | 711.25 | 711.25 | 22 |
1735579800 | 711.25 | 5.38 | 0.76 | 713.75 | 713.75 | 707.375 | 1334 |
1735320600 | 705.875 | -9 | -1.26 | 705.875 | 705.875 | 705.875 | 56 |
1735061400 | 714.875 | 0 | 0.00 | 714.875 | 714.875 | 714.875 | 117 |
1734975000 | 714.875 | 6.13 | 0.86 | 717.25 | 717.25 | 712.125 | 929 |
1734715800 | 708.75 | -1 | -0.14 | 704.75 | 710.125 | 704.5 | 2924 |
1734629400 | 709.75 | -0.25 | -0.04 | 708.75 | 712.375 | 703.125 | 1016 |
1734543000 | 710 | 0.75 | 0.11 | 708.75 | 711.25 | 708.75 | 1145 |
1734456600 | 709.25 | -4.25 | -0.60 | 703 | 710.25 | 703 | 15706 |
1734370200 | 713.5 | -6.13 | -0.85 | 713.5 | 713.5 | 713.5 | 383 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관