Hot Features
프리미엄
Inv Estx 50 (SX5S)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10992 | -13 | -0.12 | 11016 | 11024 | 10981 | 1439 |
| 1738258200 | 11005 | 101 | 0.93 | 10970 | 11010 | 10943 | 868 |
| 1738171800 | 10904 | 47 | 0.43 | 10926 | 10939 | 10888 | 1697 |
| 1738085400 | 10857 | -10 | -0.09 | 10878 | 10903 | 10848 | 2010 |
| 1737999000 | 10867 | -63 | -0.58 | 10770 | 10898 | 10731 | 2570 |
| 1737739800 | 10930 | -28 | -0.26 | 10934 | 10934 | 10924 | 839 |
| 1737653400 | 10958 | 2 | 0.02 | 10930 | 10963 | 10905 | 4659 |
| 1737567000 | 10956 | 84 | 0.77 | 10890 | 10996 | 10883 | 1558 |
| 1737480600 | 10872 | -2 | -0.02 | 10850 | 10874 | 10832 | 961 |
| 1737394200 | 10874 | 61 | 0.56 | 10834 | 10929 | 10814 | 3160 |
| 1737135000 | 10813 | 124 | 1.16 | 10770 | 10838 | 10755 | 294 |
| 1737048600 | 10689 | 129 | 1.22 | 10672 | 10724 | 10648 | 1234 |
| 1736962200 | 10560 | 111 | 1.06 | 10476 | 10637 | 10456 | 1399 |
| 1736875800 | 10449 | 102 | 0.99 | 10462 | 10540 | 10438 | 400 |
| 1736789400 | 10347 | -41 | -0.39 | 10352 | 10372 | 10282 | 2397 |
| 1736530200 | 10388 | -62 | -0.59 | 10472 | 10489 | 10327 | 401 |
| 1736443800 | 10450 | 88 | 0.85 | 10386 | 10465 | 10384 | 2716 |
| 1736357400 | 10362 | 7 | 0.07 | 10314 | 10403 | 10297 | 1240 |
| 1736271000 | 10355 | 60 | 0.58 | 10276 | 10371 | 10257 | 930 |
| 1736184600 | 10295 | 252 | 2.51 | 10110 | 10299 | 10082 | 1108 |
| 1735925400 | 10043 | -84 | -0.83 | 10043 | 10043 | 10043 | 722 |
| 1735839000 | 10127 | 102 | 1.02 | 10124 | 10158 | 9992.5 | 1059 |
| 1735666200 | 10025 | 0 | 0.00 | 10025 | 10025 | 10025 | 340 |
| 1735579800 | 10025 | -46 | -0.46 | 10048 | 10112 | 9988.5 | 423 |
| 1735320600 | 10071 | 30 | 0.30 | 10071 | 10071 | 10071 | 942 |
| 1735061400 | 10041 | 31 | 0.31 | 10096 | 10096 | 10040.5 | 209 |
| 1734975000 | 10010 | -17 | -0.17 | 10000 | 10031 | 9947 | 2204 |
| 1734715800 | 10027 | -2 | -0.02 | 9920 | 10038 | 9910.5 | 2079 |
| 1734629400 | 10029 | -148 | -1.45 | 10012 | 10072 | 9959.5 | 3354 |
| 1734543000 | 10177 | 29 | 0.29 | 10160 | 10206 | 10149 | 1642 |
| 1734456600 | 10148 | -33 | -0.32 | 10168 | 10170 | 10143 | 891 |
| 1734370200 | 10181 | -80 | -0.78 | 10252 | 10258 | 10174 | 1221 |
| 1734111000 | 10261 | 59 | 0.58 | 10261 | 10261 | 10261 | 32 |
| 1734024600 | 10202 | 49 | 0.48 | 10210 | 10222 | 10185 | 1439 |
| 1733938200 | 10153 | 1 | 0.01 | 10154 | 10274 | 9943 | 726 |
| 1733851800 | 10152 | -109 | -1.06 | 10212 | 10218 | 10147 | 2762 |
| 1733765400 | 10261 | -1 | -0.01 | 10300 | 10304 | 10239 | 825 |
| 1733506200 | 10262 | 52 | 0.51 | 10262 | 10262 | 10262 | 76 |
| 1733419800 | 10210 | 83 | 0.82 | 10172 | 10210 | 10165 | 513 |
| 1733333400 | 10127 | 44 | 0.44 | 10122 | 10169 | 10118 | 1135 |
| 1733247000 | 10083 | 95.5 | 0.96 | 10094 | 10115 | 10026.5 | 1468 |
| 1733160600 | 9987.5 | 61 | 0.61 | 9809 | 10001.5 | 9809 | 1744 |
| 1732901400 | 9926.5 | 84.5 | 0.86 | 9926.5 | 9926.5 | 9926.5 | 188 |
| 1732815000 | 9842 | 32 | 0.33 | 9865 | 9876 | 9819 | 1369 |
| 1732728600 | 9810 | -73.5 | -0.74 | 9784 | 9855.5 | 9753 | 2224 |
| 1732642200 | 9883.5 | -79.5 | -0.80 | 9873 | 9957.5 | 9855 | 688 |
| 1732555800 | 9963 | 76 | 0.77 | 9968 | 9990 | 9930.5 | 1160 |
| 1732296600 | 9887 | 51 | 0.52 | 9887 | 9887 | 9887 | 790 |
| 1732210200 | 9836 | 57.5 | 0.59 | 9781 | 9851 | 9762.5 | 1991 |
| 1732123800 | 9778.5 | -81.5 | -0.83 | 9778.5 | 9778.5 | 9778.5 | 351 |
| 1732037400 | 9860 | -76.5 | -0.77 | 9922 | 9924 | 9751.5 | 1847 |
| 1731951000 | 9936.5 | -0.5 | -0.01 | 9936.5 | 9936.5 | 9936.5 | 798 |
| 1731691800 | 9937 | -35 | -0.35 | 9940 | 9971 | 9908 | 2252 |
| 1731605400 | 9972 | 207 | 2.12 | 9896 | 9988.5 | 9882.5 | 1206 |
| 1731519000 | 9765 | -41.5 | -0.42 | 9830 | 9844.5 | 9705 | 1731 |
| 1731432600 | 9806.5 | -157.5 | -1.58 | 9918 | 9929 | 9785 | 1079 |
| 1731346200 | 9964 | 71 | 0.72 | 9961 | 10020 | 9960 | 2637 |
| 1731087000 | 9893 | -112 | -1.12 | 10036 | 10036 | 9887.5 | 6476 |
| 1731000600 | 10005 | 75 | 0.76 | 10012 | 10060 | 9969.5 | 1819 |
| 1730914200 | 9930 | -219 | -2.16 | 10222 | 10244 | 9899.5 | 1270 |
| 1730827800 | 10149 | 11 | 0.11 | 10108 | 10151 | 10084 | 1110 |
| 1730741400 | 10138 | -5 | -0.05 | 10166 | 10224 | 10132 | 1230 |
| 1730482200 | 10143 | 53 | 0.53 | 10136 | 10249 | 10104 | 10961 |
