Hot Features
프리미엄
L&g 2xs Fts100 (SUK2)
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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 289.35 | 2.6 | 0.91 | 285.45 | 292.975 | 284.175 | 1258077 |
| 1741195800 | 286.75 | 0.05 | 0.02 | 282.95 | 286.85 | 280.85 | 248853 |
| 1741109400 | 286.7 | 7.82 | 2.81 | 283.05 | 287.75 | 279.7 | 585697 |
| 1741023000 | 278.875 | -4.6 | -1.62 | 280.85 | 282.25 | 275.625 | 177660 |
| 1740763800 | 283.475 | -3.67 | -1.28 | 286.7 | 286.77499 | 282.375 | 619749 |
| 1740677400 | 287.14999 | -0.58 | -0.20 | 289.3 | 290 | 284.95 | 553576 |
| 1740591000 | 287.725 | -4.9 | -1.67 | 288.5 | 290.225 | 287.375 | 11681 |
| 1740504600 | 292.625 | -0.5 | -0.17 | 292.85 | 293.77499 | 288.375 | 325437 |
| 1740418200 | 293.125 | 0.52 | 0.18 | 293.1 | 296.125 | 290.425 | 49790 |
| 1740159000 | 292.6 | -0.05 | -0.02 | 293.3 | 293.75 | 292.075 | 265797 |
| 1740072600 | 292.64999 | 2.07 | 0.71 | 291 | 293.77499 | 289.8 | 104615 |
| 1739986200 | 290.575 | 4.07 | 1.42 | 286.6 | 292.475 | 286.1 | 384361 |
| 1739899800 | 286.5 | 0.07 | 0.03 | 285.8 | 288.35 | 285.375 | 25065 |
| 1739813400 | 286.425 | -2.97 | -1.03 | 287.6 | 287.6 | 286.35 | 131943 |
| 1739554200 | 289.39999 | 2.7 | 0.94 | 287.8 | 289.925 | 286.5 | 45982 |
| 1739467800 | 286.7 | 3.02 | 1.07 | 288.2 | 289.225 | 285.1 | 654022 |
| 1739381400 | 283.675 | -1.75 | -0.61 | 285.6 | 288.77499 | 283.27499 | 332914 |
| 1739295000 | 285.425 | -0.83 | -0.29 | 285.3 | 288.89999 | 283.77499 | 421057 |
| 1739208600 | 286.25 | -4.73 | -1.62 | 289.45 | 289.45 | 284.425 | 467032 |
| 1738949400 | 290.975 | 2.9 | 1.01 | 289.2 | 297.77499 | 288.27499 | 348417 |
| 1738863000 | 288.075 | -7.88 | -2.66 | 291.1 | 297.55 | 285.425 | 301282 |
| 1738776600 | 295.95 | -3 | -1.00 | 299.14999 | 303.85 | 295.125 | 375119 |
| 1738690200 | 298.95 | 0.1 | 0.03 | 300.8 | 304.175 | 296.675 | 389136 |
| 1738603800 | 298.85 | 7.38 | 2.53 | 298.95 | 305.075 | 296.5 | 491869 |
| 1738344600 | 291.475 | -1.83 | -0.62 | 291.05 | 326.5 | 290.3 | 149356 |
| 1738258200 | 293.3 | -6.28 | -2.09 | 296.7 | 329 | 292.875 | 233616 |
| 1738171800 | 299.575 | -1.25 | -0.42 | 301.14999 | 302.35 | 297.52499 | 71008 |
| 1738085400 | 300.825 | -2.43 | -0.80 | 300.95 | 328.27499 | 297.85 | 365225 |
| 1737999000 | 303.25 | -0.33 | -0.11 | 306.14999 | 329.64999 | 300.45 | 513529 |
| 1737739800 | 303.575 | 5.38 | 1.80 | 297.55 | 329.02499 | 296 | 423156 |
| 1737653400 | 298.2 | -1.65 | -0.55 | 300.25 | 328.05 | 297.825 | 550533 |
| 1737567000 | 299.85 | 0.6 | 0.20 | 298.14999 | 301.075 | 296.95 | 263350 |
| 1737480600 | 299.25 | -1.85 | -0.61 | 301.45 | 328.675 | 298.575 | 616430 |
| 1737394200 | 301.1 | -1.1 | -0.36 | 302.2 | 331.77499 | 299.2 | 377363 |
| 1737135000 | 302.2 | -8.5 | -2.74 | 304.6 | 307.7 | 300.175 | 1224102 |
| 1737048600 | 310.7 | -6.9 | -2.17 | 313.45 | 336.025 | 310.675 | 1511257 |
| 1736962200 | 317.6 | -7.83 | -2.40 | 320.64999 | 340.775 | 316.52499 | 92095 |
| 1736875800 | 325.425 | 2.4 | 0.74 | 323.35 | 338 | 321.45 | 315168 |
| 1736789400 | 323.02499 | 2.13 | 0.66 | 322.89999 | 326 | 322.05 | 573584 |
| 1736530200 | 320.89999 | 4.8 | 1.52 | 316.85 | 340.65 | 314.8 | 702864 |
| 1736443800 | 316.1 | -5.2 | -1.62 | 320.35 | 338.5 | 315.325 | 1517645 |
| 1736357400 | 321.3 | -0.28 | -0.09 | 321 | 338.5 | 319.425 | 523399 |
| 1736271000 | 321.575 | 0.35 | 0.11 | 325.2 | 339.4 | 320.125 | 726537 |
| 1736184600 | 321.225 | -1.1 | -0.34 | 322.85 | 325.52499 | 319.95 | 738874 |
| 1735925400 | 322.325 | 2.2 | 0.69 | 316.5 | 338.5 | 316.5 | 121173 |
| 1735839000 | 320.125 | -6.95 | -2.12 | 325.95 | 341.25 | 317.2 | 1053372 |
| 1735666200 | 327.075 | -3.5 | -1.06 | 333.14999 | 334.125 | 325.05 | 20159 |
| 1735579800 | 330.575 | 1.68 | 0.51 | 330.5 | 347.075 | 326.85 | 569403 |
| 1735320600 | 328.89999 | -3.23 | -0.97 | 329.55 | 345.775 | 326.45 | 9833 |
| 1735061400 | 332.125 | 0 | 0.00 | 332.125 | 332.125 | 332.125 | 4069 |
| 1734975000 | 332.125 | 0.07 | 0.02 | 334.64999 | 346.925 | 328.975 | 726205 |
| 1734715800 | 332.05 | 0.6 | 0.18 | 328.55 | 349.675 | 328.55 | 668283 |
| 1734629400 | 331.45 | 7.6 | 2.35 | 330.25 | 347.05 | 327.52499 | 453339 |
| 1734543000 | 323.85 | 0.58 | 0.18 | 324 | 324.39999 | 323.675 | 158222 |
| 1734456600 | 323.27499 | 4.55 | 1.43 | 322.45 | 324.39999 | 320.75 | 1113343 |
| 1734370200 | 318.725 | 3.6 | 1.14 | 315.85 | 319.39999 | 313.35 | 342229 |
| 1734111000 | 315.125 | 0.82 | 0.26 | 316.3 | 316.3 | 315.125 | 567922 |
| 1734024600 | 314.3 | -0.63 | -0.20 | 314.05 | 319.425 | 311.725 | 275904 |
| 1733938200 | 314.925 | -1.45 | -0.46 | 319 | 319.625 | 311.975 | 224218 |
| 1733851800 | 316.375 | 5.68 | 1.83 | 314.45 | 316.925 | 312.725 | 322551 |
| 1733765400 | 310.7 | -3.78 | -1.20 | 312.25 | 313.375 | 307.64999 | 433747 |
