Hot Features
프리미엄
Ft Us Equityinc (UINC)
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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2860.5 | 30.5 | 1.08 | 2858 | 2879.5 | 2851.5 | 10960 |
| 1737048600 | 2830 | -14 | -0.49 | 2830 | 2830 | 2830 | 5931 |
| 1736962200 | 2844 | 50.5 | 1.81 | 2817 | 2846.5 | 2809.5 | 13153 |
| 1736875800 | 2793.5 | 17 | 0.61 | 2794 | 2811 | 2776.5 | 11930 |
| 1736789400 | 2776.5 | 44 | 1.61 | 2756 | 2782 | 2735 | 11064 |
| 1736530200 | 2732.5 | -10 | -0.36 | 2756 | 2783 | 2711.5 | 9935 |
| 1736443800 | 2742.5 | 22.5 | 0.83 | 2742.5 | 2742.5 | 2742.5 | 11036 |
| 1736357400 | 2720 | 4.5 | 0.17 | 2716 | 2740.5 | 2703 | 15136 |
| 1736271000 | 2715.5 | -12 | -0.44 | 2704 | 2727.5 | 2699 | 13529 |
| 1736184600 | 2727.5 | 18 | 0.66 | 2727.5 | 2727.5 | 2727.5 | 8963 |
| 1735925400 | 2709.5 | -15.5 | -0.57 | 2715 | 2723 | 2681.5 | 16217 |
| 1735839000 | 2725 | 59 | 2.21 | 2694 | 2743 | 2687.5 | 20730 |
| 1735666200 | 2666 | 11.5 | 0.43 | 2672 | 2672 | 2658.5 | 5666 |
| 1735579800 | 2654.5 | -2.5 | -0.09 | 2658 | 2671 | 2630 | 4156 |
| 1735320600 | 2657 | 0.5 | 0.02 | 2679 | 2701 | 2650.5 | 39510 |
| 1735061400 | 2656.5 | 19.5 | 0.74 | 2670 | 2670 | 2656 | 17494 |
| 1734975000 | 2637 | -5 | -0.19 | 2650 | 2654.5 | 2627.5 | 15827 |
| 1734715800 | 2642 | 8 | 0.30 | 2599 | 2656 | 2593.5 | 17377 |
| 1734629400 | 2634 | -50.5 | -1.88 | 2613 | 2662 | 2602 | 29693 |
| 1734543000 | 2684.5 | 4.5 | 0.17 | 2693 | 2699.5 | 2679 | 21537 |
| 1734456600 | 2680 | -44 | -1.62 | 2705 | 2709 | 2676.5 | 17497 |
| 1734370200 | 2724 | -36 | -1.30 | 2798 | 2798 | 2724 | 19695 |
| 1734111000 | 2760 | -14 | -0.50 | 2778 | 2781.5 | 2737.5 | 13239 |
| 1734024600 | 2774 | -2.5 | -0.09 | 2774 | 2774 | 2774 | 12307 |
| 1733938200 | 2776.5 | -25.5 | -0.91 | 2793 | 2804.5 | 2766 | 20841 |
| 1733851800 | 2802 | -2.5 | -0.09 | 2802 | 2817 | 2770 | 51812 |
| 1733765400 | 2804.5 | 1 | 0.04 | 2799 | 2823 | 2799 | 31273 |
| 1733506200 | 2803.5 | -33 | -1.16 | 2831 | 2851.5 | 2799 | 16278 |
| 1733419800 | 2836.5 | -0.5 | -0.02 | 2843 | 2847.5 | 2817.5 | 21690 |
| 1733333400 | 2837 | -38 | -1.32 | 2870 | 2877 | 2836 | 15672 |
| 1733247000 | 2875 | -15 | -0.52 | 2898 | 2910.5 | 2871 | 36106 |
| 1733160600 | 2890 | -16 | -0.55 | 2912 | 2926.5 | 2886.5 | 20542 |
| 1732901400 | 2906 | -12.5 | -0.43 | 2921 | 2921 | 2895 | 34972 |
| 1732815000 | 2918.5 | -0.5 | -0.02 | 2918 | 2934.5 | 2902.5 | 38650 |
| 1732728600 | 2919 | -20 | -0.68 | 2931 | 2949 | 2912.5 | 34499 |
| 1732642200 | 2939 | -39 | -1.31 | 2951 | 2953.5 | 2926.5 | 39757 |
| 1732555800 | 2978 | 38 | 1.29 | 2956 | 2979 | 2943 | 31026 |
| 1732296600 | 2940 | 52 | 1.80 | 2942 | 2942.5 | 2937.5 | 80070 |
| 1732210200 | 2888 | 62 | 2.19 | 2891 | 2896.5 | 2884.5 | 50186 |
| 1732123800 | 2826 | -4.5 | -0.16 | 2826 | 2826 | 2826 | 11750 |
| 1732037400 | 2830.5 | -22.5 | -0.79 | 2844 | 2844 | 2817 | 24573 |
| 1731951000 | 2853 | 12.5 | 0.44 | 2812 | 2858.5 | 2812 | 30357 |
| 1731691800 | 2840.5 | 0.5 | 0.02 | 2847 | 2866.5 | 2834.5 | 20184 |
| 1731605400 | 2840 | -8 | -0.28 | 2862 | 2862 | 2839.5 | 27841 |
| 1731519000 | 2848 | 50 | 1.79 | 2811 | 2850 | 2805 | 13916 |
| 1731432600 | 2798 | -28 | -0.99 | 2798 | 2798 | 2798 | 13332 |
| 1731346200 | 2826 | 53.5 | 1.93 | 2800 | 2826 | 2793.5 | 10574 |
| 1731087000 | 2772.5 | 3 | 0.11 | 2764 | 2775.5 | 2751.5 | 10682 |
| 1731000600 | 2769.5 | -28 | -1.00 | 2823 | 2823 | 2764 | 13977 |
| 1730914200 | 2797.5 | 155 | 5.87 | 2772 | 2836 | 2772 | 38835 |
| 1730827800 | 2642.5 | -10.5 | -0.40 | 2642.5 | 2642.5 | 2642.5 | 22721 |
| 1730741400 | 2653 | -9 | -0.34 | 2643 | 2656.5 | 2633 | 50725 |
| 1730482200 | 2662 | -27.5 | -1.02 | 2675 | 2698.5 | 2632.5 | 34217 |
| 1730395800 | 2689.5 | 12.5 | 0.47 | 2690 | 2707 | 2687 | 19031 |
| 1730309400 | 2677 | 12 | 0.45 | 2656 | 2695.5 | 2653 | 37882 |
| 1730223000 | 2665 | -23 | -0.86 | 2681 | 2686 | 2653 | 26325 |
| 1730136600 | 2688 | 4 | 0.15 | 2697 | 2718 | 2659.5 | 14398 |
| 1729873800 | 2684 | -5 | -0.19 | 2702 | 2713 | 2683.5 | 18513 |
| 1729787400 | 2689 | 0.5 | 0.02 | 2688 | 2691 | 2687 | 49466 |
| 1729701000 | 2688.5 | 0.5 | 0.02 | 2692 | 2702 | 2672 | 18433 |
| 1729614600 | 2688 | -7 | -0.26 | 2683 | 2700.5 | 2668 | 23258 |
| 1729528200 | 2695 | -10.5 | -0.39 | 2695 | 2695 | 2695 | 23985 |
| 1729269000 | 2705.5 | -20 | -0.73 | 2728 | 2735 | 2688 | 24112 |
