Hot Features
프리미엄
Ish Auto & Robo (RBTX)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1129.5 | 32.75 | 2.99 | 1118.5 | 1132.5 | 1111.75 | 37021 |
| 1732123800 | 1096.75 | 10.25 | 0.94 | 1098 | 1105 | 1093.25 | 19150 |
| 1732037400 | 1086.5 | 2 | 0.18 | 1092 | 1092 | 1077 | 17681 |
| 1731951000 | 1084.5 | 5 | 0.46 | 1080.5 | 1086.75 | 1075.75 | 15259 |
| 1731691800 | 1079.5 | -16.5 | -1.51 | 1084.5 | 1091.5 | 1076.75 | 43965 |
| 1731605400 | 1096 | -7.5 | -0.68 | 1101 | 1108.25 | 1095.25 | 18852 |
| 1731519000 | 1103.5 | 5.5 | 0.50 | 1095 | 1122 | 1092.25 | 28060 |
| 1731432600 | 1098 | 2.75 | 0.25 | 1101.5 | 1102.25 | 1092 | 48277 |
| 1731346200 | 1095.25 | 11.75 | 1.08 | 1095 | 1097.75 | 1089 | 19667 |
| 1731087000 | 1083.5 | 1 | 0.09 | 1090 | 1090.25 | 1081.75 | 33871 |
| 1731000600 | 1082.5 | 11.75 | 1.10 | 1072.5 | 1084.75 | 1071.75 | 70584 |
| 1730914200 | 1070.75 | 33.25 | 3.20 | 1068.5 | 1077.75 | 1064.25 | 28961 |
| 1730827800 | 1037.5 | 4.5 | 0.44 | 1032 | 1041 | 1026 | 12611 |
| 1730741400 | 1033 | -2.5 | -0.24 | 1037 | 1037 | 1024.5 | 13245 |
| 1730482200 | 1035.5 | 0.5 | 0.05 | 1036 | 1038 | 1024.25 | 10052 |
| 1730395800 | 1035 | -11.5 | -1.10 | 1037.5 | 1043.25 | 1031.5 | 27867 |
| 1730309400 | 1046.5 | 4.25 | 0.41 | 1048 | 1049.75 | 1041.75 | 30264 |
| 1730223000 | 1042.25 | 5.5 | 0.53 | 1039.5 | 1043.5 | 1033.5 | 49193 |
| 1730136600 | 1036.75 | 4.75 | 0.46 | 1038 | 1038.75 | 1032.25 | 25917 |
| 1729873800 | 1032 | 7.75 | 0.76 | 1024 | 1036 | 1024 | 12358 |
| 1729787400 | 1024.25 | 2.75 | 0.27 | 1027 | 1028.5 | 1023.75 | 13403 |
| 1729701000 | 1021.5 | -9 | -0.87 | 1029 | 1030 | 1021 | 8831 |
| 1729614600 | 1030.5 | -0.5 | -0.05 | 1033 | 1034.25 | 1027.75 | 33622 |
| 1729528200 | 1031 | -4.25 | -0.41 | 1037 | 1039.25 | 1029.75 | 26264 |
| 1729269000 | 1035.25 | 3.75 | 0.36 | 1027.5 | 1035.5 | 1025.25 | 23499 |
| 1729182600 | 1031.5 | 0 | 0.00 | 1036 | 1040.25 | 1029.5 | 18459 |
| 1729096200 | 1031.5 | 0 | 0.00 | 1033.5 | 1033.5 | 1024.75 | 9505 |
| 1729009800 | 1031.5 | -14.75 | -1.41 | 1046.5 | 1049 | 1028.75 | 36226 |
| 1728923400 | 1046.25 | 8.25 | 0.79 | 1041.5 | 1049.5 | 1039.25 | 52512 |
| 1728664200 | 1038 | 9.5 | 0.92 | 1030.5 | 1038.25 | 1025.75 | 19503 |
| 1728577800 | 1028.5 | -2.5 | -0.24 | 1027.5 | 1030.5 | 988 | 27266 |
| 1728491400 | 1031 | 9.5 | 0.93 | 1022.5 | 1031 | 1019 | 28202 |
| 1728405000 | 1021.5 | 2 | 0.20 | 1014 | 1021.5 | 1011.25 | 28997 |
| 1728318600 | 1019.5 | 2.75 | 0.27 | 1022.5 | 1022.5 | 1014.75 | 35784 |
| 1728059400 | 1016.75 | 6.25 | 0.62 | 1008.5 | 1026.5 | 980.75 | 20665 |
| 1727973000 | 1010.5 | 4.5 | 0.45 | 1010 | 1015.75 | 1003.25 | 30254 |
| 1727886600 | 1006 | 6 | 0.60 | 997 | 1006.75 | 991.75 | 23691 |
| 1727800200 | 1000 | -7.75 | -0.77 | 1010.5 | 1017.5 | 988 | 43163 |
| 1727713800 | 1007.75 | -9.25 | -0.91 | 1011.5 | 1014 | 1006 | 49031 |
| 1727454600 | 1017 | 8.75 | 0.87 | 1011.5 | 1021.75 | 1011.5 | 53479 |
| 1727368200 | 1008.25 | 9.5 | 0.95 | 1011.5 | 1018 | 1004.25 | 33938 |
| 1727281800 | 998.75 | 8.5 | 0.86 | 990.25 | 1000.375 | 989.125 | 21053 |
| 1727195400 | 990.25 | 1.5 | 0.15 | 991.75 | 994.125 | 982.875 | 21175 |
| 1727109000 | 988.75 | 1 | 0.10 | 996 | 997.25 | 987.25 | 17852 |
| 1726849800 | 987.75 | -14.25 | -1.42 | 995.75 | 1000 | 986 | 34783 |
| 1726763400 | 1002 | 24.5 | 2.51 | 992.25 | 1004 | 989.375 | 26534 |
| 1726677000 | 977.5 | -14.5 | -1.46 | 986.25 | 986.25 | 975.375 | 15387 |
| 1726590600 | 992 | 10.25 | 1.04 | 984.5 | 994.375 | 984 | 16619 |
| 1726504200 | 981.75 | -6.63 | -0.67 | 986 | 989.125 | 979.125 | 29764 |
| 1726245000 | 988.375 | 6.63 | 0.67 | 984.25 | 989.25 | 981.125 | 8361 |
| 1726158600 | 981.75 | 18.63 | 1.93 | 986.25 | 1011.125 | 977 | 14651 |
| 1726072200 | 963.125 | 1.25 | 0.13 | 962.5 | 1002.5 | 953.25 | 18739 |
| 1725985800 | 961.875 | 3.13 | 0.33 | 961.75 | 967.25 | 955.625 | 9722 |
| 1725899400 | 958.75 | 18.25 | 1.94 | 952.75 | 963.875 | 952 | 45357 |
| 1725640200 | 940.5 | -19.75 | -2.06 | 960 | 995.125 | 940.5 | 15699 |
| 1725553800 | 960.25 | -13.88 | -1.42 | 972.25 | 972.25 | 960.125 | 27300 |
| 1725467400 | 974.125 | -19.13 | -1.93 | 969.75 | 979 | 965.125 | 112155 |
| 1725381000 | 993.25 | -21.75 | -2.14 | 1011.5 | 1015.5 | 991 | 49159 |
| 1725294600 | 1015 | 5.5 | 0.54 | 1015 | 1016.5 | 1008.25 | 27131 |
| 1725035400 | 1009.5 | -4.5 | -0.44 | 1011.5 | 1017.75 | 1007.5 | 31797 |
| 1724949000 | 1014 | 18.38 | 1.85 | 996.75 | 1015.5 | 993.25 | 159741 |
| 1724862600 | 995.625 | -5 | -0.50 | 1004 | 1007.75 | 993.875 | 17319 |
| 1724776200 | 1000.625 | -7.88 | -0.78 | 1005 | 1005 | 995.625 | 31935 |
| 1724430600 | 1008.5 | 1 | 0.10 | 1003.5 | 1013.75 | 1002.75 | 11773 |
| 1724344200 | 1007.5 | -4 | -0.40 | 1017.5 | 1019 | 1007.5 | 14275 |
