Hot Features
프리미엄
Lg Us Pab Etf (RIUG)
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1677.5 | 2.5 | 0.15 | 1674.6 | 1678.3 | 1674.6 | 1266 |
| 1732815000 | 1675 | 5.6 | 0.34 | 1678 | 1694 | 1655.6 | 190 |
| 1732728600 | 1669.4 | -22.5 | -1.33 | 1669.4 | 1669.4 | 1669.4 | 3520 |
| 1732642200 | 1691.9 | 6.1 | 0.36 | 1686.6 | 1702.8 | 1672 | 10372 |
| 1732555800 | 1685.8 | 7.9 | 0.47 | 1685.8 | 1685.8 | 1685.8 | 0 |
| 1732296600 | 1677.9 | 18.7 | 1.13 | 1677.9 | 1677.9 | 1677.9 | 0 |
| 1732210200 | 1659.2 | 24.1 | 1.47 | 1659.2 | 1659.2 | 1659.2 | 580 |
| 1732123800 | 1635.1 | -4 | -0.24 | 1635.1 | 1635.1 | 1635.1 | 3946 |
| 1732037400 | 1639.1 | -3.2 | -0.19 | 1639.1 | 1639.1 | 1639.1 | 9716 |
| 1731951000 | 1642.3 | 4.6 | 0.28 | 1642.3 | 1642.3 | 1642.3 | 46517 |
| 1731691800 | 1637.7 | -18.4 | -1.11 | 1637.7 | 1637.7 | 1637.7 | 0 |
| 1731605400 | 1656.1 | -3.8 | -0.23 | 1656.1 | 1656.1 | 1656.1 | 90558 |
| 1731519000 | 1659.9 | 5.3 | 0.32 | 1659.9 | 1659.9 | 1659.9 | 0 |
| 1731432600 | 1654.6 | 8.1 | 0.49 | 1651.4 | 1659.8 | 1645.1 | 894 |
| 1731346200 | 1646.5 | 12 | 0.73 | 1646 | 1665.9 | 1643.3 | 3785 |
| 1731087000 | 1634.5 | 16.4 | 1.01 | 1626.6 | 1641.9 | 1620.7 | 280 |
| 1731000600 | 1618.1 | 6.4 | 0.40 | 1621 | 1627.6 | 1595.5 | 240 |
| 1730914200 | 1611.7 | 51.3 | 3.29 | 1611.7 | 1611.7 | 1611.7 | 0 |
| 1730827800 | 1560.4 | 3.4 | 0.22 | 1560.4 | 1560.4 | 1560.4 | 2060 |
| 1730741400 | 1557 | -7 | -0.45 | 1560 | 1570 | 1545.5 | 7922 |
| 1730482200 | 1564 | -6.1 | -0.39 | 1567.4 | 1567.4 | 1549.4 | 447 |
| 1730395800 | 1570.1 | -14.3 | -0.90 | 1567 | 1587.4 | 1554.6 | 1370 |
| 1730309400 | 1584.4 | 0.9 | 0.06 | 1584.4 | 1584.4 | 1584.4 | 0 |
| 1730223000 | 1583.5 | -1.9 | -0.12 | 1583.5 | 1583.5 | 1583.5 | 0 |
| 1730136600 | 1585.4 | -0.5 | -0.03 | 1585.4 | 1585.4 | 1585.4 | 0 |
| 1729873800 | 1585.9 | 8.1 | 0.51 | 1585.9 | 1585.9 | 1585.9 | 315 |
| 1729787400 | 1577.8 | -2.2 | -0.14 | 1577.8 | 1577.8 | 1577.8 | 1300 |
| 1729701000 | 1580 | -4.3 | -0.27 | 1580 | 1580 | 1580 | 5198 |
| 1729614600 | 1584.3 | 2.4 | 0.15 | 1584.3 | 1584.3 | 1584.3 | 0 |
| 1729528200 | 1581.9 | -3.9 | -0.25 | 1581.9 | 1581.9 | 1581.9 | 0 |
| 1729269000 | 1585.8 | -2.7 | -0.17 | 1585.8 | 1585.8 | 1585.8 | 0 |
| 1729182600 | 1588.5 | 8.1 | 0.51 | 1588.5 | 1588.5 | 1588.5 | 0 |
| 1729096200 | 1580.4 | 4.2 | 0.27 | 1580.4 | 1580.4 | 1580.4 | 0 |
| 1729009800 | 1576.2 | -3.8 | -0.24 | 1576.2 | 1576.2 | 1576.2 | 0 |
| 1728923400 | 1580 | 13.9 | 0.89 | 1580 | 1580 | 1580 | 0 |
| 1728664200 | 1566.1 | 4.1 | 0.26 | 1568.8 | 1569.6 | 1565.1 | 1760 |
| 1728577800 | 1562 | 6.4 | 0.41 | 1561 | 1578 | 1555.1 | 13303 |
| 1728491400 | 1555.6 | 10.3 | 0.67 | 1552 | 1563.2 | 1527.6 | 17 |
| 1728405000 | 1545.3 | 3.7 | 0.24 | 1545.3 | 1545.3 | 1545.3 | 0 |
| 1728318600 | 1541.6 | 7.6 | 0.50 | 1543 | 1545.4 | 1538.1 | 280 |
| 1728059400 | 1534 | 4 | 0.26 | 1534 | 1534 | 1534 | 640 |
| 1727973000 | 1530 | 10.2 | 0.67 | 1530 | 1545.7 | 1517.1 | 4036 |
| 1727886600 | 1519.8 | 5.8 | 0.38 | 1513.8 | 1520.5 | 1507.8 | 4013 |
| 1727800200 | 1514 | 1.1 | 0.07 | 1514 | 1514 | 1514 | 0 |
| 1727713800 | 1512.9 | -5.2 | -0.34 | 1512.9 | 1512.9 | 1512.9 | 0 |
| 1727454600 | 1518.1 | 6.4 | 0.42 | 1518.1 | 1518.1 | 1518.1 | 110 |
| 1727368200 | 1511.7 | -3.2 | -0.21 | 1511.7 | 1511.7 | 1511.7 | 0 |
| 1727281800 | 1514.9 | 5.5 | 0.36 | 1514.9 | 1514.9 | 1514.9 | 170 |
| 1727195400 | 1509.4 | -3 | -0.20 | 1509.4 | 1509.4 | 1509.4 | 0 |
| 1727109000 | 1512.4 | -0.7 | -0.05 | 1512.4 | 1512.4 | 1512.4 | 0 |
| 1726849800 | 1513.1 | -9.2 | -0.60 | 1513.1 | 1513.1 | 1513.1 | 320 |
| 1726763400 | 1522.3 | 17.4 | 1.16 | 1522.3 | 1522.3 | 1522.3 | 0 |
| 1726677000 | 1504.9 | -12.3 | -0.81 | 1504.9 | 1504.9 | 1504.9 | 0 |
| 1726590600 | 1517.2 | 15.5 | 1.03 | 1517.2 | 1517.2 | 1517.2 | 0 |
| 1726504200 | 1501.7 | -10.9 | -0.72 | 1501.7 | 1501.7 | 1501.7 | 0 |
| 1726245000 | 1512.6 | 10.3 | 0.69 | 1512.6 | 1512.6 | 1512.6 | 0 |
| 1726158600 | 1502.3 | 29.7 | 2.02 | 1511.6 | 1522.1 | 1496.4 | 62 |
| 1726072200 | 1472.6 | -7.5 | -0.51 | 1472.6 | 1472.6 | 1472.6 | 0 |
| 1725985800 | 1480.1 | 11.8 | 0.80 | 1480.1 | 1480.1 | 1480.1 | 0 |
| 1725899400 | 1468.3 | 16.1 | 1.11 | 1468.3 | 1468.3 | 1468.3 | 309 |
| 1725640200 | 1452.2 | -16.9 | -1.15 | 1452.2 | 1452.2 | 1452.2 | 0 |
| 1725553800 | 1469.1 | -11.7 | -0.79 | 1469.1 | 1469.1 | 1469.1 | 0 |
| 1725467400 | 1480.8 | -19.5 | -1.30 | 1480.8 | 1480.8 | 1480.8 | 0 |
| 1725381000 | 1500.3 | -16 | -1.06 | 1512.6 | 1520.1 | 1487.2 | 1283 |
| 1725294600 | 1516.3 | 12.9 | 0.86 | 1516.3 | 1516.3 | 1516.3 | 0 |
