Hot Features
프리미엄
Ishr Jpm $ Emb (SEMB)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7024 | 43.5 | 0.62 | 7030 | 7030 | 6970.5 | 3033 |
| 1732123800 | 6980.5 | 18.5 | 0.27 | 6996 | 6996 | 6937.5 | 466 |
| 1732037400 | 6962 | 16 | 0.23 | 6951 | 6995 | 6947 | 6243 |
| 1731951000 | 6946 | 4.5 | 0.06 | 6926 | 6978 | 6926 | 13486 |
| 1731691800 | 6941.5 | -6 | -0.09 | 6944 | 6973.5 | 6934 | 18133 |
| 1731605400 | 6947.5 | -39.5 | -0.57 | 6908 | 6990.5 | 6908 | 555 |
| 1731519000 | 6987 | 16.5 | 0.24 | 7012 | 7012 | 6962 | 3249 |
| 1731432600 | 6970.5 | 27 | 0.39 | 6952 | 6973 | 6938.5 | 6632 |
| 1731346200 | 6943.5 | 25 | 0.36 | 6925 | 6965.5 | 6925 | 1993 |
| 1731087000 | 6918.5 | 50.5 | 0.74 | 6850 | 6929.5 | 6850 | 6071 |
| 1731000600 | 6868 | 39.5 | 0.58 | 6861 | 6872 | 6828.5 | 5818 |
| 1730914200 | 6828.5 | 67.5 | 1.00 | 6856 | 6870.5 | 6806 | 1873 |
| 1730827800 | 6761 | -72 | -1.05 | 6858 | 6858 | 6761 | 1429 |
| 1730741400 | 6833 | 18.5 | 0.27 | 6777 | 6840 | 6777 | 1370 |
| 1730482200 | 6814.5 | -68 | -0.99 | 6848 | 6857 | 6805 | 968 |
| 1730395800 | 6882.5 | 39.5 | 0.58 | 6881 | 6890.5 | 6822 | 1289 |
| 1730309400 | 6843 | 24.5 | 0.36 | 6864 | 6878.5 | 6829.5 | 1952 |
| 1730223000 | 6818.5 | -9.5 | -0.14 | 6832 | 6839 | 6816.5 | 3832 |
| 1730136600 | 6828 | -13.5 | -0.20 | 6837 | 6853 | 6815.5 | 35609 |
| 1729873800 | 6841.5 | -0.5 | -0.01 | 6840 | 6870 | 6832 | 4444 |
| 1729787400 | 6842 | 15 | 0.22 | 6880 | 6880 | 6818 | 18563 |
| 1729701000 | 6827 | 2 | 0.03 | 6837 | 6841.5 | 6815.5 | 5946 |
| 1729614600 | 6825 | -26.5 | -0.39 | 6820 | 6852 | 6812.5 | 19333 |
| 1729528200 | 6851.5 | -34 | -0.49 | 6870 | 6903.5 | 6848.5 | 22644 |
| 1729269000 | 6885.5 | -16.5 | -0.24 | 6871 | 6890.5 | 6848.5 | 9090 |
| 1729182600 | 6902 | -50 | -0.72 | 6942 | 6950 | 6901.5 | 1031 |
| 1729096200 | 6952 | 72 | 1.05 | 6942 | 6969.5 | 6925.5 | 1860 |
| 1729009800 | 6880 | 6.5 | 0.09 | 6931 | 6931 | 6873 | 14764 |
| 1728923400 | 6873.5 | 5.5 | 0.08 | 6911 | 6911 | 6858 | 1281 |
| 1728664200 | 6868 | -6 | -0.09 | 6923 | 6923 | 6853 | 1800 |
| 1728577800 | 6874 | -1 | -0.01 | 6900 | 6968 | 6856 | 6596 |
| 1728491400 | 6875 | 6 | 0.09 | 6884 | 6889 | 6865 | 1287 |
| 1728405000 | 6869 | -9 | -0.13 | 6839 | 6901 | 6839 | 1771 |
| 1728318600 | 6878 | -3 | -0.04 | 6900 | 6900.5 | 6863 | 7523 |
| 1728059400 | 6881 | -39 | -0.56 | 6941 | 6941 | 6871.5 | 819 |
| 1727973000 | 6920 | 67 | 0.98 | 6942 | 6942 | 6880.5 | 3882 |
| 1727886600 | 6853 | -8.5 | -0.12 | 6902 | 6902 | 6834.5 | 1880 |
| 1727800200 | 6861.5 | 85.5 | 1.26 | 6840 | 6863.5 | 6782.5 | 1158 |
| 1727713800 | 6776 | 2 | 0.03 | 6737 | 6798.5 | 6737 | 24723 |
| 1727454600 | 6774 | 29 | 0.43 | 6729 | 6789 | 6729 | 1875 |
| 1727368200 | 6745 | -32.5 | -0.48 | 6832 | 6832 | 6742.5 | 20472 |
| 1727281800 | 6777.5 | 6.5 | 0.10 | 6774 | 6782 | 6750.5 | 1968 |
| 1727195400 | 6771 | -17 | -0.25 | 6740 | 6800 | 6740 | 1001 |
| 1727109000 | 6788 | -38 | -0.56 | 6774 | 6848.5 | 6772.5 | 21057 |
| 1726849800 | 6826 | -29 | -0.42 | 6827 | 6850.5 | 6818 | 891 |
| 1726763400 | 6855 | -11 | -0.16 | 6869 | 6874.5 | 6841.5 | 2731 |
| 1726677000 | 6866 | -38.5 | -0.56 | 6942 | 6942 | 6840 | 1646 |
| 1726590600 | 6904.5 | 36 | 0.52 | 6860 | 6908.5 | 6860 | 588 |
| 1726504200 | 6868.5 | 4 | 0.06 | 6906 | 6906 | 6844 | 2310 |
| 1726245000 | 6864.5 | 3 | 0.04 | 6871 | 6873 | 6848.5 | 1685 |
| 1726158600 | 6861.5 | -43.5 | -0.63 | 6912 | 6912 | 6848 | 2170 |
| 1726072200 | 6905 | 21 | 0.31 | 6832 | 6961.5 | 6704 | 6334 |
| 1725985800 | 6884 | 23 | 0.34 | 6869 | 6888.5 | 6840 | 2220 |
| 1725899400 | 6861 | 25 | 0.37 | 6808 | 6867 | 6808 | 1799 |
| 1725640200 | 6836 | 18 | 0.26 | 6860 | 6944 | 6674 | 4172 |
| 1725553800 | 6818 | 11 | 0.16 | 6776 | 6836.5 | 6776 | 3425 |
| 1725467400 | 6807 | -10 | -0.15 | 6764 | 6827 | 6764 | 29930 |
| 1725381000 | 6817 | 11.5 | 0.17 | 6819 | 6824 | 6787.5 | 11325 |
| 1725294600 | 6805.5 | -5 | -0.07 | 6851 | 6851 | 6799 | 1732 |
| 1725035400 | 6810.5 | 13 | 0.19 | 6842 | 6842 | 6786 | 19743 |
| 1724949000 | 6797.5 | 16 | 0.24 | 6816 | 6816 | 6764.5 | 3692 |
| 1724862600 | 6781.5 | 8 | 0.12 | 6819 | 6819 | 6758 | 3865 |
| 1724776200 | 6773.5 | -17.5 | -0.26 | 6756 | 6811 | 6756 | 1909 |
| 1724430600 | 6791 | -20.5 | -0.30 | 6792 | 6819 | 6782.5 | 19425 |
| 1724344200 | 6811.5 | -48.5 | -0.71 | 6892 | 6892 | 6802 | 3702 |
