Hot Features
프리미엄
Ivz S&p Esg (SPEP)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 6621.5 | 21.5 | 0.33 | 6639 | 6660.5 | 6605 | 2215 |
| 1738085400 | 6600 | 82.5 | 1.27 | 6581 | 6624 | 6559 | 14850 |
| 1737999000 | 6517.5 | -145 | -2.18 | 6584 | 6584 | 6447.5 | 35940 |
| 1737739800 | 6662.5 | -60.5 | -0.90 | 6705 | 6760.5 | 6653.5 | 3119 |
| 1737653400 | 6723 | -8 | -0.12 | 6727 | 6779 | 6675.5 | 7100 |
| 1737567000 | 6731 | 68 | 1.02 | 6693 | 6731 | 6668 | 1488 |
| 1737480600 | 6663 | -15.5 | -0.23 | 6681 | 6712.5 | 6641 | 4076 |
| 1737394200 | 6678.5 | -47 | -0.70 | 6703 | 6750.5 | 6651.5 | 7684 |
| 1737135000 | 6725.5 | 81.5 | 1.23 | 6668 | 6739.5 | 6658 | 6387 |
| 1737048600 | 6644 | 18.5 | 0.28 | 6696 | 6718.5 | 6608.5 | 35244 |
| 1736962200 | 6625.5 | 91.5 | 1.40 | 6528 | 6663.5 | 6516.5 | 11346 |
| 1736875800 | 6534 | 24.5 | 0.38 | 6572 | 6652.5 | 6505 | 7213 |
| 1736789400 | 6509.5 | -11 | -0.17 | 6538 | 6538 | 6481 | 1955 |
| 1736530200 | 6520.5 | -41.5 | -0.63 | 6571 | 6655 | 6478 | 2087 |
| 1736443800 | 6562 | 21.5 | 0.33 | 6585 | 6652 | 6488.5 | 1466 |
| 1736357400 | 6540.5 | 23.5 | 0.36 | 6494 | 6635 | 6491.5 | 8338 |
| 1736271000 | 6517 | -64 | -0.97 | 6505 | 6564 | 6497.5 | 20080 |
| 1736184600 | 6581 | 61 | 0.94 | 6545 | 6591.5 | 6518.5 | 3448 |
| 1735925400 | 6520 | 7.5 | 0.12 | 6487 | 6583.5 | 6470 | 161 |
| 1735839000 | 6512.5 | 50 | 0.77 | 6506 | 6601.5 | 6480.5 | 8231 |
| 1735666200 | 6462.5 | 0 | 0.00 | 6462.5 | 6462.5 | 6462.5 | 84 |
| 1735579800 | 6462.5 | -27.5 | -0.42 | 6475 | 6491 | 6390.5 | 984 |
| 1735320600 | 6490 | -42.5 | -0.65 | 6590 | 6590 | 6473 | 373 |
| 1735061400 | 6532.5 | 45 | 0.69 | 6553 | 6553 | 6516 | 46 |
| 1734975000 | 6487.5 | 11.5 | 0.18 | 6519 | 6519 | 6447.5 | 881 |
| 1734715800 | 6476 | 32.5 | 0.50 | 6412 | 6476 | 6327 | 17321 |
| 1734629400 | 6443.5 | -91 | -1.39 | 6398 | 6459.5 | 6359.5 | 590 |
| 1734543000 | 6534.5 | 39.5 | 0.61 | 6523 | 6544.5 | 6481 | 5085 |
| 1734456600 | 6495 | -36.5 | -0.56 | 6502 | 6526.5 | 6469.5 | 21326 |
| 1734370200 | 6531.5 | -20.5 | -0.31 | 6551 | 6565.5 | 6515 | 19702 |
| 1734111000 | 6552 | -16 | -0.24 | 6575 | 6585.5 | 6537 | 1902 |
| 1734024600 | 6568 | 22 | 0.34 | 6536 | 6619.5 | 6480 | 5949 |
| 1733938200 | 6546 | 25.5 | 0.39 | 6516 | 6606 | 6502 | 21385 |
| 1733851800 | 6520.5 | 14.5 | 0.22 | 6517 | 6544 | 6501 | 13817 |
| 1733765400 | 6506 | -47 | -0.72 | 6539 | 6545.5 | 6492 | 2308 |
| 1733506200 | 6553 | -7 | -0.11 | 6540 | 6623.5 | 6518 | 18857 |
| 1733419800 | 6560 | -2.5 | -0.04 | 6569 | 6581.5 | 6543 | 1438 |
| 1733333400 | 6562.5 | -3.5 | -0.05 | 6564 | 6603.5 | 6524 | 5247 |
| 1733247000 | 6566 | -2 | -0.03 | 6579 | 6605.5 | 6520 | 1838 |
| 1733160600 | 6568 | 42 | 0.64 | 6518 | 6588.5 | 6509 | 501 |
| 1732901400 | 6526 | 6 | 0.09 | 6516 | 6533.5 | 6490 | 1878 |
| 1732815000 | 6520 | 14 | 0.22 | 6527 | 6557.5 | 6513.5 | 2951 |
| 1732728600 | 6506 | -74 | -1.12 | 6567 | 6594.5 | 6494.5 | 2795 |
| 1732642200 | 6580 | 19 | 0.29 | 6557 | 6645 | 6523 | 3821 |
| 1732555800 | 6561 | 11.5 | 0.18 | 6568 | 6580 | 6511.5 | 137 |
| 1732296600 | 6549.5 | 72 | 1.11 | 6534 | 6576.5 | 6495 | 5380 |
| 1732210200 | 6477.5 | 77.5 | 1.21 | 6424 | 6498.5 | 6377.5 | 5055 |
| 1732123800 | 6400 | -10 | -0.16 | 6429 | 6457.5 | 6371 | 4230 |
| 1732037400 | 6410 | -6.5 | -0.10 | 6407 | 6425 | 6351.5 | 1768 |
| 1731951000 | 6416.5 | 16.5 | 0.26 | 6402 | 6422 | 6379.5 | 1540 |
| 1731691800 | 6400 | -58 | -0.90 | 6415 | 6445.5 | 6339.5 | 3996 |
| 1731605400 | 6458 | -5 | -0.08 | 6471 | 6547 | 6447 | 1839 |
| 1731519000 | 6463 | 12 | 0.19 | 6424 | 6476.5 | 6378.5 | 1982 |
| 1731432600 | 6451 | 42 | 0.66 | 6413 | 6462.5 | 6391.5 | 6638 |
| 1731346200 | 6409 | 47 | 0.74 | 6394 | 6436 | 6376 | 9367 |
| 1731087000 | 6362 | 66 | 1.05 | 6330 | 6365 | 6306.5 | 3682 |
| 1731000600 | 6296 | 16 | 0.25 | 6293 | 6321.5 | 6260.5 | 1562 |
| 1730914200 | 6280 | 199.5 | 3.28 | 6310 | 6329.5 | 6252.5 | 5938 |
| 1730827800 | 6080.5 | 15.5 | 0.26 | 6050 | 6158.5 | 6015 | 775 |
| 1730741400 | 6065 | -29 | -0.48 | 6068 | 6086 | 6036 | 4442 |
| 1730482200 | 6094 | -30 | -0.49 | 6085 | 6115.5 | 6000.5 | 5871 |
| 1730395800 | 6124 | -54 | -0.87 | 6111 | 6143 | 6085 | 3632 |
| 1730309400 | 6178 | -1 | -0.02 | 6186 | 6224 | 6158.5 | 4373 |
