Hot Features
프리미엄
Ivz Sp Eqw A (SPEX)
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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 4894.5 | -37 | -0.75 | 4909.5 | 4918.75 | 4888.25 | 15260 |
| 1737653400 | 4931.5 | -16.5 | -0.33 | 4940.5 | 4980.25 | 4915.25 | 10924 |
| 1737567000 | 4948 | 4.5 | 0.09 | 4943 | 4949.75 | 4926 | 30745 |
| 1737480600 | 4943.5 | -7 | -0.14 | 4939.5 | 4958.5 | 4922.75 | 31100 |
| 1737394200 | 4950.5 | 18.5 | 0.38 | 4947.5 | 4994.75 | 4876 | 37001 |
| 1737135000 | 4932 | 36.5 | 0.75 | 4944.5 | 4958 | 4922.25 | 45780 |
| 1737048600 | 4895.5 | 29.5 | 0.61 | 4880 | 4934.5 | 4869 | 34202 |
| 1736962200 | 4866 | 56.75 | 1.18 | 4831 | 4894 | 4780.5 | 56663 |
| 1736875800 | 4809.25 | 12.75 | 0.27 | 4798 | 4811 | 4798 | 7082 |
| 1736789400 | 4796.5 | 33.5 | 0.70 | 4764 | 4796.5 | 4743.25 | 10192 |
| 1736530200 | 4763 | -15.25 | -0.32 | 4777 | 4853 | 4722.75 | 12959 |
| 1736443800 | 4778.25 | 29.75 | 0.63 | 4793 | 4832.75 | 4715.25 | 5076 |
| 1736357400 | 4748.5 | 9.5 | 0.20 | 4739.5 | 4817 | 4725.75 | 16529 |
| 1736271000 | 4739 | -11.5 | -0.24 | 4704 | 4790.75 | 4698 | 5357 |
| 1736184600 | 4750.5 | 12 | 0.25 | 4748.5 | 4765 | 4724.5 | 9231 |
| 1735925400 | 4738.5 | -17.5 | -0.37 | 4746 | 4748 | 4705.25 | 5601 |
| 1735839000 | 4756 | 68.5 | 1.46 | 4730.5 | 4817.5 | 4722.5 | 8859 |
| 1735666200 | 4687.5 | 15.25 | 0.33 | 4696 | 4696 | 4680.5 | 3648 |
| 1735579800 | 4672.25 | -25 | -0.53 | 4700 | 4705.5 | 4633.5 | 8429 |
| 1735320600 | 4697.25 | 10.75 | 0.23 | 4774 | 4774 | 4692.5 | 3142 |
| 1735061400 | 4686.5 | 0 | 0.00 | 4686.5 | 4686.5 | 4686.5 | 1908 |
| 1734975000 | 4686.5 | -22.5 | -0.48 | 4700 | 4703.75 | 4669.5 | 6931 |
| 1734715800 | 4709 | 58.5 | 1.26 | 4639.5 | 4709 | 4605.75 | 5822 |
| 1734629400 | 4650.5 | -88 | -1.86 | 4634.5 | 4681.5 | 4611.25 | 7404 |
| 1734543000 | 4738.5 | 3 | 0.06 | 4745.5 | 4750 | 4722.25 | 9149 |
| 1734456600 | 4735.5 | -59.5 | -1.24 | 4758 | 4761 | 4730 | 22751 |
| 1734370200 | 4795 | -31 | -0.64 | 4814.5 | 4817.75 | 4789 | 34605 |
| 1734111000 | 4826 | 0.25 | 0.01 | 4840 | 4851.5 | 4803 | 7105 |
| 1734024600 | 4825.75 | 21.5 | 0.45 | 4802 | 4848 | 4789.75 | 10795 |
| 1733938200 | 4804.25 | -15.25 | -0.32 | 4800 | 4872 | 4793.25 | 12319 |
| 1733851800 | 4819.5 | -8 | -0.17 | 4835 | 4835.75 | 4782.25 | 10887 |
| 1733765400 | 4827.5 | -29.5 | -0.61 | 4855 | 4862 | 4819.25 | 13456 |
| 1733506200 | 4857 | -5.75 | -0.12 | 4855.5 | 4926 | 4769.25 | 14715 |
| 1733419800 | 4862.75 | -23 | -0.47 | 4855 | 4864 | 4854.25 | 113040 |
| 1733333400 | 4885.75 | -25.25 | -0.51 | 4903 | 4945 | 4880.25 | 19856 |
| 1733247000 | 4911 | -20.5 | -0.42 | 4932.5 | 4976.25 | 4856.5 | 16758 |
| 1733160600 | 4931.5 | 0.25 | 0.01 | 4930 | 4954.25 | 4919.75 | 14428 |
| 1732901400 | 4931.25 | -5.5 | -0.11 | 4932.5 | 4944.5 | 4920.75 | 7294 |
| 1732815000 | 4936.75 | 4.75 | 0.10 | 4936.75 | 4936.75 | 4936.75 | 6163 |
| 1732728600 | 4932 | -36.5 | -0.73 | 4934.5 | 4942.25 | 4926 | 8735 |
| 1732642200 | 4968.5 | -13.5 | -0.27 | 4970 | 5016.75 | 4946.75 | 50872 |
| 1732555800 | 4982 | 31 | 0.63 | 4974.5 | 4998.25 | 4969 | 16340 |
| 1732296600 | 4951 | 81.25 | 1.67 | 4901 | 4951.5 | 4889.5 | 34393 |
| 1732210200 | 4869.75 | 106 | 2.23 | 4818 | 4871.25 | 4811 | 7980 |
| 1732123800 | 4763.75 | -9.5 | -0.20 | 4791.5 | 4791.5 | 4757.25 | 13607 |
| 1732037400 | 4773.25 | -24.25 | -0.51 | 4771 | 4782.25 | 4741.75 | 9790 |
| 1731951000 | 4797.5 | 8.75 | 0.18 | 4781.5 | 4800.25 | 4773.5 | 6297 |
| 1731691800 | 4788.75 | -27.25 | -0.57 | 4790 | 4813.25 | 4734.5 | 32726 |
| 1731605400 | 4816 | -18.5 | -0.38 | 4853 | 4857.5 | 4812.25 | 23447 |
| 1731519000 | 4834.5 | 20 | 0.42 | 4833.5 | 4839.5 | 4833.5 | 15527 |
| 1731432600 | 4814.5 | 5.25 | 0.11 | 4813 | 4829.25 | 4800 | 71731 |
| 1731346200 | 4809.25 | 56 | 1.18 | 4787 | 4868.75 | 4758.5 | 7207 |
| 1731087000 | 4753.25 | 48.75 | 1.04 | 4725.5 | 4777.75 | 4716.75 | 18328 |
| 1731000600 | 4704.5 | -13 | -0.28 | 4738.5 | 4804.25 | 4694.5 | 13863 |
| 1730914200 | 4717.5 | 155.5 | 3.41 | 4715.5 | 4829.75 | 4695.5 | 18883 |
| 1730827800 | 4562 | 7.75 | 0.17 | 4555 | 4566 | 4523.25 | 6979 |
| 1730741400 | 4554.25 | -12.25 | -0.27 | 4546 | 4565.25 | 4531.25 | 11476 |
| 1730482200 | 4566.5 | -30 | -0.65 | 4562.5 | 4631.25 | 4488.25 | 2976 |
| 1730395800 | 4596.5 | 11.5 | 0.25 | 4580.5 | 4635.25 | 4563.5 | 15731 |
| 1730309400 | 4585 | -7.25 | -0.16 | 4584 | 4593 | 4577.5 | 6418 |
| 1730223000 | 4592.25 | -18.5 | -0.40 | 4618 | 4618 | 4581.25 | 5205 |
| 1730136600 | 4610.75 | 7.75 | 0.17 | 4611.5 | 4613.5 | 4583 | 14605 |
