Hot Features
프리미엄
Is �shl D (SHLG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 8.6535 | -0.03 | -0.40 | 8.695 | 8.7015 | 8.637 | 4399 |
| 1739813400 | 8.688 | 0.04 | 0.49 | 8.703 | 8.7125 | 8.664 | 141747 |
| 1739554200 | 8.646 | -0.02 | -0.21 | 8.71 | 8.71 | 8.622 | 32809 |
| 1739467800 | 8.664 | 0.02 | 0.25 | 8.6969999 | 8.813 | 8.6495 | 42783 |
| 1739381400 | 8.6425 | -0.06 | -0.66 | 8.64 | 8.6555 | 8.6175 | 74169 |
| 1739295000 | 8.7 | -0.06 | -0.73 | 8.742 | 8.7665 | 8.6845 | 30260 |
| 1739208600 | 8.764 | 0.06 | 0.68 | 8.74 | 8.7725 | 8.7175 | 30916 |
| 1738949400 | 8.705 | 0.04 | 0.51 | 8.674 | 8.7985 | 8.6685 | 3938 |
| 1738863000 | 8.661 | 0.12 | 1.46 | 8.657 | 8.781 | 8.65 | 8582 |
| 1738776600 | 8.5365 | 0.08 | 0.99 | 8.453 | 8.539 | 8.453 | 4146 |
| 1738690200 | 8.453 | 0.06 | 0.70 | 8.456 | 8.468 | 8.3715 | 5797 |
| 1738603800 | 8.3945 | -0.14 | -1.63 | 8.38 | 8.4065 | 8.3105 | 8760 |
| 1738344600 | 8.5335 | 0.12 | 1.41 | 8.502 | 8.55 | 8.4835 | 9074 |
| 1738258200 | 8.4149999 | 0.06 | 0.75 | 8.421 | 8.548 | 8.392 | 11628 |
| 1738171800 | 8.352 | -0.01 | -0.08 | 8.466 | 8.4855 | 8.336 | 1495 |
| 1738085400 | 8.359 | 0.15 | 1.85 | 8.208 | 8.396 | 8.1855 | 600 |
| 1737999000 | 8.207 | -0.19 | -2.25 | 8.216 | 8.2835 | 8.0515 | 6013 |
| 1737739800 | 8.396 | 0.01 | 0.06 | 8.36 | 8.4055 | 8.357 | 2021 |
| 1737653400 | 8.391 | 0.01 | 0.13 | 8.391 | 8.4415 | 8.3335 | 3192 |
| 1737567000 | 8.3805 | 0.1 | 1.25 | 8.3379999 | 8.392 | 8.3234999 | 3920 |
| 1737480600 | 8.2769999 | 0.04 | 0.49 | 8.2579999 | 8.2895 | 8.2405 | 2451 |
| 1737394200 | 8.237 | -0.02 | -0.29 | 8.257 | 8.405 | 8.2255 | 7162 |
| 1737135000 | 8.2609999 | 0.01 | 0.14 | 8.252 | 8.3585 | 8.2345 | 6931 |
| 1737048600 | 8.2495 | 0.07 | 0.81 | 8.2495 | 8.2495 | 8.2495 | 10187 |
| 1736962200 | 8.183 | 0.07 | 0.81 | 8.131 | 8.3035 | 8.106 | 7934 |
| 1736875800 | 8.1175 | 0.09 | 1.18 | 8.094 | 8.1685 | 8.073 | 6019 |
| 1736789400 | 8.0225 | -0.06 | -0.79 | 8.063 | 8.08 | 8.0085 | 1921 |
| 1736530200 | 8.0864999 | -0.05 | -0.57 | 8.15 | 8.1865 | 8.035 | 1521 |
| 1736443800 | 8.1325 | 0.07 | 0.92 | 8.1325 | 8.1325 | 8.1325 | 2867 |
| 1736357400 | 8.058 | -0.01 | -0.06 | 8.055 | 8.2455 | 8.0079999 | 2441 |
| 1736271000 | 8.063 | -0.06 | -0.79 | 8.082 | 8.123 | 7.993 | 4144 |
| 1736184600 | 8.127 | 0.03 | 0.42 | 8.127 | 8.127 | 8.127 | 7601 |
| 1735925400 | 8.093 | 0.01 | 0.07 | 8.059 | 8.107 | 8.037 | 1780 |
| 1735839000 | 8.087 | 0.09 | 1.16 | 8.006 | 8.1984999 | 7.9865 | 9260 |
| 1735666200 | 7.994 | 0.04 | 0.52 | 7.988 | 8.0045 | 7.975 | 104 |
| 1735579800 | 7.953 | -0.03 | -0.31 | 8.003 | 8.003 | 7.881 | 4930 |
| 1735320600 | 7.978 | -0.05 | -0.67 | 8.118 | 8.118 | 7.968 | 8377 |
| 1735061400 | 8.032 | -0.01 | -0.12 | 8.059 | 8.059 | 8.03 | 962 |
| 1734975000 | 8.0414999 | -0.02 | -0.29 | 8.047 | 8.089 | 8.0055 | 3797 |
| 1734715800 | 8.0645 | 0.06 | 0.75 | 7.916 | 8.069 | 7.895 | 13300 |
| 1734629400 | 8.0045 | -0.14 | -1.71 | 7.934 | 8.059 | 7.9295 | 20633 |
| 1734543000 | 8.1435 | -0.03 | -0.32 | 8.176 | 8.1965 | 8.1275 | 7484 |
| 1734456600 | 8.17 | 0 | 0.04 | 8.206 | 8.206 | 8.115 | 2023 |
| 1734370200 | 8.167 | -0.05 | -0.55 | 8.167 | 8.217 | 8.127 | 6575 |
| 1734111000 | 8.2125 | 0 | 0.03 | 8.236 | 8.2769999 | 8.1995 | 4643 |
| 1734024600 | 8.21 | 0.01 | 0.13 | 8.168 | 8.3085 | 8.1215 | 15619 |
| 1733938200 | 8.199 | 0.04 | 0.52 | 8.134 | 8.2335 | 8.0965 | 2836 |
| 1733851800 | 8.1565 | -0.08 | -0.98 | 8.194 | 8.1945 | 8.154 | 33376 |
| 1733765400 | 8.2375 | -0.05 | -0.59 | 8.319 | 8.3355 | 8.1925 | 4472 |
| 1733506200 | 8.286 | 0.04 | 0.50 | 8.228 | 8.3215 | 8.19 | 4452 |
| 1733419800 | 8.2445 | -0.03 | -0.33 | 8.263 | 8.2739999 | 8.2065 | 1107 |
| 1733333400 | 8.2715 | 0.09 | 1.11 | 8.265 | 8.2995 | 8.2195 | 3430 |
| 1733247000 | 8.1809999 | -0.03 | -0.38 | 8.184 | 8.201 | 8.1425 | 3928 |
| 1733160600 | 8.212 | 0.09 | 1.13 | 8.218 | 8.218 | 8.1954999 | 2375 |
| 1732901400 | 8.1205 | -0 | -0.02 | 8.124 | 8.1425 | 8.102 | 18349 |
| 1732815000 | 8.122 | 0.03 | 0.40 | 8.116 | 8.1255 | 8.0885 | 8217 |
| 1732728600 | 8.09 | -0.17 | -2.11 | 8.239 | 8.32 | 8.0805 | 7448 |
| 1732642200 | 8.264 | 0.03 | 0.36 | 8.2289999 | 8.264 | 8.194 | 5671 |
| 1732555800 | 8.234 | 0.1 | 1.17 | 8.188 | 8.253 | 8.177 | 14799 |
| 1732296600 | 8.1385 | 0.13 | 1.67 | 8.068 | 8.146 | 8.053 | 4255 |
| 1732210200 | 8.005 | 0.25 | 3.21 | 7.848 | 8.006 | 7.8415 | 12811 |
| 1732123800 | 7.756 | 0.03 | 0.33 | 7.791 | 7.8075 | 7.719 | 17531 |
| 1732037400 | 7.7305 | -0.03 | -0.34 | 7.708 | 7.734 | 7.6565 | 13601 |
