Hot Features
프리미엄
Ish Emu Esg G-d (SMUD)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5.799 | -0.05 | -0.78 | 5.799 | 5.799 | 5.799 | 17 |
| 1732555800 | 5.8445 | 0.05 | 0.85 | 5.843 | 5.8475 | 5.843 | 4517 |
| 1732296600 | 5.7955 | 0.04 | 0.65 | 5.809 | 5.814 | 5.716 | 3001 |
| 1732210200 | 5.758 | 0.03 | 0.49 | 5.726 | 5.7645 | 5.6914999 | 367 |
| 1732123800 | 5.73 | -0.04 | -0.69 | 5.784 | 5.784 | 5.717 | 120 |
| 1732037400 | 5.7699999 | -0.05 | -0.78 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1731951000 | 5.8155 | 0 | 0.01 | 5.8155 | 5.8155 | 5.8155 | 2 |
| 1731691800 | 5.815 | -0.02 | -0.33 | 5.816 | 5.8179999 | 5.8015 | 18022 |
| 1731605400 | 5.834 | 0.11 | 1.85 | 5.76 | 5.8375 | 5.7525 | 12079 |
| 1731519000 | 5.728 | -0.03 | -0.43 | 5.745 | 5.8135 | 5.6975 | 28105 |
| 1731432600 | 5.753 | -0.08 | -1.29 | 5.8019999 | 5.8085 | 5.7425 | 36012 |
| 1731346200 | 5.828 | 0.04 | 0.66 | 5.828 | 5.828 | 5.828 | 0 |
| 1731087000 | 5.79 | -0.05 | -0.86 | 5.801 | 5.8135 | 5.7895 | 101 |
| 1731000600 | 5.8404999 | 0.04 | 0.76 | 5.85 | 5.871 | 5.8295 | 8129 |
| 1730914200 | 5.7965 | -0.13 | -2.11 | 5.836 | 5.8465 | 5.79 | 35523 |
| 1730827800 | 5.9215 | 0.01 | 0.13 | 5.9215 | 5.9215 | 5.9215 | 0 |
| 1730741400 | 5.914 | -0.01 | -0.13 | 5.923 | 5.963 | 5.914 | 6861 |
| 1730482200 | 5.9215 | 0.02 | 0.33 | 5.9215 | 5.9215 | 5.9215 | 2 |
| 1730395800 | 5.902 | 0 | 0.03 | 5.902 | 5.902 | 5.902 | 7074 |
| 1730309400 | 5.9 | -0.05 | -0.82 | 5.8949999 | 5.917 | 5.8775 | 2398 |
| 1730223000 | 5.949 | -0.05 | -0.82 | 5.949 | 5.949 | 5.949 | 824 |
| 1730136600 | 5.998 | 0.03 | 0.57 | 5.998 | 5.998 | 5.998 | 4 |
| 1729873800 | 5.964 | -0 | -0.03 | 5.971 | 5.984 | 5.9625 | 113 |
| 1729787400 | 5.9654999 | 0.01 | 0.19 | 5.9654999 | 5.9654999 | 5.9654999 | 1 |
| 1729701000 | 5.954 | -0.02 | -0.36 | 5.957 | 5.9685 | 5.922 | 25721 |
| 1729614600 | 5.9755 | -0.01 | -0.18 | 5.9755 | 5.9755 | 5.9755 | 3 |
| 1729528200 | 5.9865 | -0.05 | -0.78 | 5.9865 | 5.9865 | 5.9865 | 0 |
| 1729269000 | 6.0335 | 0.04 | 0.68 | 6.0335 | 6.0335 | 6.0335 | 0 |
| 1729182600 | 5.9925 | 0.01 | 0.11 | 5.9925 | 5.9925 | 5.9925 | 2 |
| 1729096200 | 5.986 | -0.01 | -0.23 | 5.994 | 5.998 | 5.983 | 1588 |
| 1729009800 | 6 | -0.1 | -1.56 | 6 | 6 | 6 | 0 |
| 1728923400 | 6.095 | 0.03 | 0.52 | 6.095 | 6.095 | 6.095 | 0 |
| 1728664200 | 6.0635 | 0.03 | 0.46 | 6.0635 | 6.0635 | 6.0635 | 416 |
| 1728577800 | 6.0359999 | -0.02 | -0.26 | 6.027 | 6.0465 | 5.9494999 | 92223 |
| 1728491400 | 6.0515 | 0.04 | 0.68 | 6.021 | 6.0515 | 6.002 | 13890 |
| 1728405000 | 6.0105 | -0.02 | -0.35 | 6.013 | 6.017 | 5.999 | 31365 |
| 1728318600 | 6.0315 | 0.02 | 0.38 | 6.0315 | 6.0315 | 6.0315 | 425 |
| 1728059400 | 6.0085 | 0.02 | 0.38 | 6.007 | 6.0195 | 6.0045 | 1808 |
| 1727973000 | 5.986 | -0 | -0.03 | 5.986 | 5.986 | 5.986 | 0 |
| 1727886600 | 5.988 | -0 | -0.08 | 6.009 | 6.01 | 5.964 | 4 |
| 1727800200 | 5.9925 | -0.04 | -0.65 | 6.051 | 6.0519999 | 5.967 | 2002 |
| 1727713800 | 6.032 | -0.09 | -1.42 | 6.032 | 6.032 | 6.032 | 808 |
| 1727454600 | 6.119 | 0.05 | 0.87 | 6.119 | 6.119 | 6.119 | 817 |
| 1727368200 | 6.066 | 0.1 | 1.70 | 6.066 | 6.066 | 6.066 | 1 |
| 1727281800 | 5.9645 | 0.01 | 0.13 | 5.9645 | 5.9645 | 5.9645 | 3 |
| 1727195400 | 5.9565 | 0.04 | 0.70 | 5.96 | 5.9775 | 5.9305 | 18727 |
| 1727109000 | 5.915 | -0.02 | -0.34 | 5.934 | 5.9349999 | 5.8985 | 6751 |
| 1726849800 | 5.9349999 | -0.08 | -1.36 | 5.975 | 5.9865 | 5.9315 | 41440 |
| 1726763400 | 6.017 | 0.08 | 1.33 | 6.016 | 6.0199999 | 6.0035 | 803 |
| 1726677000 | 5.938 | -0.05 | -0.76 | 5.953 | 5.9574999 | 5.92 | 14600 |
| 1726590600 | 5.9835 | 0.06 | 0.95 | 5.969 | 5.991 | 5.9675 | 2941 |
| 1726504200 | 5.9269999 | -0.02 | -0.40 | 5.9269999 | 5.9269999 | 5.9269999 | 2 |
| 1726245000 | 5.9509999 | 0.04 | 0.66 | 5.9509999 | 5.9509999 | 5.9509999 | 0 |
| 1726158600 | 5.912 | 0.04 | 0.70 | 5.931 | 5.9505 | 5.8935 | 2970 |
| 1726072200 | 5.871 | 0.02 | 0.30 | 5.873 | 5.9685 | 5.8455 | 8 |
| 1725985800 | 5.8535 | -0.04 | -0.60 | 5.877 | 5.9115 | 5.8345 | 6557 |
| 1725899400 | 5.889 | 0.06 | 0.99 | 5.869 | 5.901 | 5.8635 | 21364 |
| 1725640200 | 5.831 | -0.08 | -1.29 | 5.831 | 5.831 | 5.831 | 0 |
| 1725553800 | 5.907 | -0.02 | -0.31 | 5.907 | 5.907 | 5.907 | 13 |
| 1725467400 | 5.9255 | -0.08 | -1.30 | 5.907 | 5.9465 | 5.907 | 30972 |
| 1725381000 | 6.0035 | -0.05 | -0.86 | 6.0035 | 6.0035 | 6.0035 | 0 |
| 1725294600 | 6.0555 | 0.01 | 0.15 | 6.0555 | 6.0555 | 6.0555 | 8 |
| 1725035400 | 6.0465 | 0 | 0.07 | 6.056 | 6.062 | 6.0435 | 72051 |
| 1724949000 | 6.042 | 0.04 | 0.75 | 5.987 | 6.0485 | 5.9855 | 1884 |
| 1724862600 | 5.997 | 0.01 | 0.14 | 5.994 | 6.0105 | 5.9855 | 20 |
| 1724776200 | 5.9885 | -0.02 | -0.34 | 5.9885 | 5.9885 | 5.9885 | 5 |
