Hot Features
프리미엄
Ishrc � Corp (SLXX)
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 123.46 | 0.63 | 0.51 | 123.4 | 123.46 | 122.955 | 9420 |
| 1732815000 | 122.83 | 0.16 | 0.13 | 122.13 | 122.965 | 122.13 | 11016 |
| 1732728600 | 122.665 | 0.3 | 0.25 | 123.11 | 123.11 | 122.52 | 10985 |
| 1732642200 | 122.365 | -0.16 | -0.13 | 122.02 | 122.46 | 122.02 | 18385 |
| 1732555800 | 122.52 | 0.53 | 0.43 | 122.03 | 122.68 | 122.03 | 16725 |
| 1732296600 | 121.99 | 0.42 | 0.35 | 121.95 | 122.245 | 121.77 | 8985 |
| 1732210200 | 121.57 | 0.19 | 0.16 | 122.17 | 122.17 | 121.43 | 8659 |
| 1732123800 | 121.38 | -0.29 | -0.23 | 121.19 | 121.785 | 121.19 | 9186 |
| 1732037400 | 121.665 | 0.07 | 0.05 | 121.4 | 122.24 | 121.4 | 21333 |
| 1731951000 | 121.6 | -0.02 | -0.01 | 121.62 | 121.785 | 121.385 | 22687 |
| 1731691800 | 121.615 | 0.06 | 0.05 | 121.6 | 121.805 | 121.42 | 15805 |
| 1731605400 | 121.555 | 0.18 | 0.14 | 121.18 | 121.62 | 121.085 | 10344 |
| 1731519000 | 121.38 | -0.03 | -0.02 | 121.41 | 121.79 | 121.145 | 22109 |
| 1731432600 | 121.41 | -0.36 | -0.30 | 122.25 | 122.25 | 121.41 | 12219 |
| 1731346200 | 121.77 | -0.03 | -0.02 | 121.8 | 121.995 | 121.52 | 11135 |
| 1731087000 | 121.8 | 0.58 | 0.48 | 121.69 | 121.935 | 121.375 | 14832 |
| 1731000600 | 121.215 | 0.67 | 0.55 | 120.35 | 121.465 | 120.35 | 37914 |
| 1730914200 | 120.55 | -0.21 | -0.17 | 120.6 | 121.14 | 120.41 | 22481 |
| 1730827800 | 120.76 | -0.25 | -0.21 | 121.17 | 121.38 | 120.76 | 35981 |
| 1730741400 | 121.01 | -0.57 | -0.47 | 121.29 | 121.65 | 121.01 | 20708 |
| 1730482200 | 121.58 | 0.31 | 0.26 | 121.07 | 122.26 | 121.015 | 21639 |
| 1730395800 | 121.27 | -1.05 | -0.86 | 122.4 | 122.4 | 120.85 | 20871 |
| 1730309400 | 122.32 | -0.16 | -0.13 | 122.21 | 123.11 | 121.665 | 9835 |
| 1730223000 | 122.48 | -0.31 | -0.25 | 122.7 | 122.825 | 122.385 | 12862 |
| 1730136600 | 122.79 | -0.15 | -0.12 | 122.36 | 123.125 | 122.36 | 26226 |
| 1729873800 | 122.94 | 0.08 | 0.07 | 123.29 | 123.29 | 122.775 | 15047 |
| 1729787400 | 122.855 | 0.03 | 0.02 | 122.65 | 123.045 | 122.575 | 28509 |
| 1729701000 | 122.83 | -0.48 | -0.39 | 122.97 | 123.08 | 122.83 | 22388 |
| 1729614600 | 123.31 | 0.01 | 0.01 | 123.9 | 123.9 | 123.03 | 23333 |
| 1729528200 | 123.3 | -0.64 | -0.52 | 123.96 | 123.965 | 123.3 | 29284 |
| 1729269000 | 123.94 | 0.4 | 0.32 | 123.54 | 123.995 | 123.54 | 21736 |
| 1729182600 | 123.54 | -0.37 | -0.30 | 124.05 | 124.05 | 123.54 | 24455 |
| 1729096200 | 123.91 | 1.04 | 0.85 | 123.5 | 123.91 | 123.145 | 33814 |
| 1729009800 | 122.87 | 0.72 | 0.59 | 122.61 | 122.89 | 122.44 | 18632 |
| 1728923400 | 122.15 | -0.14 | -0.11 | 122.76 | 122.76 | 122.14 | 21051 |
| 1728664200 | 122.29 | 0.04 | 0.03 | 122.05 | 122.645 | 122.05 | 23954 |
| 1728577800 | 122.255 | -0.08 | -0.06 | 123.05 | 123.05 | 122.09 | 14696 |
| 1728491400 | 122.33 | 0.16 | 0.14 | 122.46 | 122.54 | 122.245 | 16411 |
| 1728405000 | 122.165 | 0.07 | 0.06 | 122.25 | 122.26 | 121.89 | 19397 |
| 1728318600 | 122.095 | -0.48 | -0.39 | 122.39 | 122.87 | 122.05 | 34876 |
| 1728059400 | 122.57 | -0.56 | -0.45 | 122.95 | 122.975 | 122.22 | 19115 |
| 1727973000 | 123.13 | 0.26 | 0.21 | 123.3 | 123.3 | 122.91 | 12695 |
| 1727886600 | 122.87 | -0.5 | -0.41 | 123.65 | 123.65 | 122.735 | 10651 |
| 1727800200 | 123.37 | 0.47 | 0.38 | 123.22 | 123.61 | 122.925 | 18309 |
| 1727713800 | 122.9 | 0.13 | 0.11 | 122.91 | 123.155 | 122.65 | 6574 |
| 1727454600 | 122.77 | 0.04 | 0.03 | 122.7 | 123.125 | 122.7 | 41616 |
| 1727368200 | 122.73 | -0.16 | -0.13 | 122.99 | 123.145 | 122.65 | 96893 |
| 1727281800 | 122.89 | -0.28 | -0.22 | 123.1 | 123.4 | 122.77 | 180277 |
| 1727195400 | 123.165 | -0.04 | -0.03 | 122.56 | 123.345 | 122.56 | 11351 |
| 1727109000 | 123.2 | -0.24 | -0.19 | 123.93 | 123.93 | 122.975 | 12544 |
| 1726849800 | 123.44 | 0.14 | 0.11 | 123.51 | 123.51 | 123.19 | 24251 |
| 1726763400 | 123.3 | -0.05 | -0.04 | 122.93 | 123.75 | 122.93 | 33373 |
| 1726677000 | 123.35 | -0.51 | -0.41 | 123.87 | 124.185 | 123.35 | 12494 |
| 1726590600 | 123.86 | -0.36 | -0.29 | 124.33 | 124.33 | 123.82 | 10439 |
| 1726504200 | 124.22 | 0.25 | 0.21 | 124.06 | 124.22 | 123.955 | 7172 |
| 1726245000 | 123.965 | 0.09 | 0.08 | 124.16 | 124.16 | 123.865 | 5117 |
| 1726158600 | 123.87 | -1.55 | -1.24 | 124.81 | 124.81 | 123.83 | 15257 |
| 1726072200 | 125.42 | 0.36 | 0.29 | 125.45 | 125.65 | 125.185 | 48069 |
| 1725985800 | 125.06 | 0.16 | 0.13 | 125 | 125.09 | 124.695 | 47710 |
| 1725899400 | 124.9 | 0.12 | 0.09 | 124.5 | 124.945 | 124.355 | 7255 |
| 1725640200 | 124.785 | 0.38 | 0.30 | 124.97 | 124.97 | 123.735 | 26411 |
| 1725553800 | 124.41 | -0.05 | -0.04 | 124.41 | 124.69 | 124.36 | 7471 |
| 1725467400 | 124.46 | 0.33 | 0.27 | 124.1 | 124.46 | 123.965 | 21322 |
| 1725381000 | 124.125 | 0.56 | 0.46 | 123.64 | 124.31 | 123.59 | 6888 |
| 1725294600 | 123.56 | -0.53 | -0.43 | 124.39 | 124.39 | 123.485 | 69681 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
