Hot Features
프리미엄
Ubsetf Cbush (UC85)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1384.5 | 2.25 | 0.16 | 1384.5 | 1384.5 | 1383.5 | 1821 |
| 1740677400 | 1382.25 | -0.5 | -0.04 | 1383 | 1383 | 1382.25 | 607 |
| 1740591000 | 1382.75 | 1 | 0.07 | 1381 | 1382.75 | 1381 | 607 |
| 1740504600 | 1381.75 | 7.5 | 0.55 | 1381.75 | 1381.75 | 1381.75 | 0 |
| 1740418200 | 1374.25 | 3.5 | 0.26 | 1372.5 | 1374.25 | 1372.5 | 613 |
| 1740159000 | 1370.75 | 4 | 0.29 | 1368.5 | 1371 | 1368 | 1821 |
| 1740072600 | 1366.75 | 3 | 0.22 | 1365.5 | 1366.75 | 1365.5 | 607 |
| 1739986200 | 1363.75 | -2.5 | -0.18 | 1363 | 1363.75 | 1363 | 607 |
| 1739899800 | 1366.25 | -0.5 | -0.04 | 1365 | 1366.25 | 1365 | 2428 |
| 1739813400 | 1366.75 | -4 | -0.29 | 1366.5 | 1366.75 | 1366.5 | 607 |
| 1739554200 | 1370.75 | 7.5 | 0.55 | 1362.5 | 1370.75 | 1362.5 | 686 |
| 1739467800 | 1363.25 | 10.5 | 0.78 | 1356 | 1363.25 | 1356 | 3035 |
| 1739381400 | 1352.75 | -7.5 | -0.55 | 1359 | 1359 | 1352.75 | 618 |
| 1739295000 | 1360.25 | -4.75 | -0.35 | 1361 | 1361 | 1360.25 | 607 |
| 1739208600 | 1365 | 2.25 | 0.17 | 1362 | 1365 | 1362 | 607 |
| 1738949400 | 1362.75 | -5 | -0.37 | 1366.5 | 1366.5 | 1362.75 | 607 |
| 1738863000 | 1367.75 | -2.5 | -0.18 | 1369 | 1369 | 1367.75 | 1214 |
| 1738776600 | 1370.25 | 8.75 | 0.64 | 1362.5 | 1372 | 1362.5 | 2123 |
| 1738690200 | 1361.5 | 0.25 | 0.02 | 1355 | 1361.5 | 1354.5 | 2782 |
| 1738603800 | 1361.25 | -28.75 | -2.07 | 1359 | 1361.25 | 1359 | 607 |
| 1738344600 | 1390 | 1.5 | 0.11 | 1386.5 | 1390 | 1386.5 | 1360 |
| 1738258200 | 1388.5 | 2.25 | 0.16 | 1389 | 1389 | 1388.5 | 607 |
| 1738171800 | 1386.25 | 1.5 | 0.11 | 1388.5 | 1388.5 | 1386.25 | 607 |
| 1738085400 | 1384.75 | -1 | -0.07 | 1385 | 1385 | 1384.75 | 607 |
| 1737999000 | 1385.75 | 4.5 | 0.33 | 1385 | 1385.75 | 1384.5 | 1214 |
| 1737739800 | 1381.25 | 3.5 | 0.25 | 1378.5 | 1381.25 | 1378.5 | 607 |
| 1737653400 | 1377.75 | -3.5 | -0.25 | 1377.75 | 1377.75 | 1377.75 | 0 |
| 1737567000 | 1381.25 | 0.5 | 0.04 | 1381 | 1381.5 | 1381 | 1215 |
| 1737480600 | 1380.75 | 2.5 | 0.18 | 1381.5 | 1381.5 | 1380.75 | 607 |
| 1737394200 | 1378.25 | 1.5 | 0.11 | 1374 | 1378.25 | 1374 | 2428 |
| 1737135000 | 1376.75 | 0.25 | 0.02 | 1377 | 1377 | 1376.75 | 607 |
| 1737048600 | 1376.5 | 5.75 | 0.42 | 1372 | 1376.5 | 1372 | 607 |
| 1736962200 | 1370.75 | 13 | 0.96 | 1365 | 1372 | 1365 | 4137 |
| 1736875800 | 1357.75 | 0.5 | 0.04 | 1358.5 | 1358.5 | 1357.75 | 607 |
| 1736789400 | 1357.25 | -5 | -0.37 | 1357.25 | 1357.25 | 1357.25 | 0 |
| 1736530200 | 1362.25 | -10.75 | -0.78 | 1362.25 | 1362.25 | 1362.25 | 0 |
| 1736443800 | 1373 | 5.75 | 0.42 | 1367 | 1373 | 1367 | 820 |
| 1736357400 | 1367.25 | 2.5 | 0.18 | 1367 | 1367.25 | 1367 | 607 |
| 1736271000 | 1364.75 | -9 | -0.66 | 1369.5 | 1370.5 | 1364.75 | 1214 |
| 1736184600 | 1373.75 | -2.5 | -0.18 | 1373.75 | 1373.75 | 1373.75 | 0 |
| 1735925400 | 1376.25 | -1 | -0.07 | 1377.5 | 1377.5 | 1376 | 2428 |
| 1735839000 | 1377.25 | -2 | -0.15 | 1381 | 1381 | 1377.25 | 622 |
| 1735666200 | 1379.25 | 0 | 0.00 | 1379.25 | 1379.25 | 1379.25 | 0 |
| 1735579800 | 1379.25 | 2 | 0.15 | 1374.5 | 1379.25 | 1374.5 | 607 |
| 1735320600 | 1377.25 | 3.25 | 0.24 | 1374 | 1377.25 | 1374 | 1214 |
| 1735061400 | 1374 | 0 | 0.00 | 1374 | 1374 | 1374 | 0 |
| 1734975000 | 1374 | -5.25 | -0.38 | 1375 | 1375 | 1374 | 1354 |
| 1734715800 | 1379.25 | 3.5 | 0.25 | 1375.5 | 1379.25 | 1375.5 | 1214 |
| 1734629400 | 1375.75 | -17.5 | -1.26 | 1380 | 1380 | 1375.75 | 2428 |
| 1734543000 | 1393.25 | -0.5 | -0.04 | 1393.25 | 1393.25 | 1393.25 | 0 |
| 1734456600 | 1393.75 | 1.5 | 0.11 | 1393.75 | 1393.75 | 1393.75 | 0 |
| 1734370200 | 1392.25 | -2.25 | -0.16 | 1393.5 | 1394 | 1392.25 | 1214 |
| 1734111000 | 1394.5 | -8.5 | -0.61 | 1394.5 | 1394.5 | 1394.5 | 0 |
| 1734024600 | 1403 | -5.25 | -0.37 | 1403 | 1403 | 1403 | 235 |
| 1733938200 | 1408.25 | 0 | 0.00 | 1408.25 | 1408.25 | 1408.25 | 0 |
| 1733851800 | 1408.25 | -1.75 | -0.12 | 1408 | 1408.25 | 1408 | 607 |
| 1733765400 | 1410 | -1.25 | -0.09 | 1410 | 1410 | 1410 | 0 |
| 1733506200 | 1411.25 | 2 | 0.14 | 1412 | 1414 | 1411.25 | 1214 |
| 1733419800 | 1409.25 | -3.25 | -0.23 | 1409.25 | 1409.25 | 1409.25 | 0 |
| 1733333400 | 1412.5 | 5.25 | 0.37 | 1405 | 1412.5 | 1405 | 1767 |
| 1733247000 | 1407.25 | -3.25 | -0.23 | 1407.25 | 1407.25 | 1407.25 | 0 |
| 1733160600 | 1410.5 | 4.75 | 0.34 | 1405.5 | 1410.5 | 1404.5 | 1291 |
