Hot Features
프리미엄
Wt Sp500vix2.25 (VILX)
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 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 1390.0355 | -32.6 | -2.29 | 1465.65 | 1481.3285 | 1369.5585 | 20269 |
| 1737567000 | 1422.6335 | -0.73 | -0.05 | 1390 | 1455.946 | 1363.6075 | 22596 |
| 1737480600 | 1423.3595 | -61.64 | -4.15 | 1496.796 | 1526.9375 | 1415.31 | 27412 |
| 1737394200 | 1485 | -30.14 | -1.99 | 1581 | 1609.579 | 1473.8245 | 21472 |
| 1737135000 | 1515.142 | -3.46 | -0.23 | 1531.4949 | 1535.6735 | 1469.0195 | 35366 |
| 1737048600 | 1518.6025 | -102.99 | -6.35 | 1538 | 1578.178 | 1505.9595 | 75443 |
| 1736962200 | 1621.588 | -278.71 | -14.67 | 1831.148 | 2009.294 | 1584.3675 | 43107 |
| 1736875800 | 1900.299 | -285.12 | -13.05 | 1870 | 2002.085 | 1788.729 | 18157 |
| 1736789400 | 2185.418 | 93.1 | 4.45 | 2175.9989 | 2313.514 | 1966.807 | 23565 |
| 1736530200 | 2092.314 | 254.75 | 13.86 | 1872.584 | 2178.728 | 1811.3145 | 95019 |
| 1736443800 | 1837.5655 | -20.3 | -1.09 | 1882.656 | 1910.157 | 1789.611 | 8161 |
| 1736357400 | 1857.866 | 196.26 | 11.81 | 1757.072 | 2119.5 | 1727.162 | 32873 |
| 1736271000 | 1661.6025 | 130.36 | 8.51 | 1575.258 | 1732.9825 | 1518.884 | 13519 |
| 1736184600 | 1531.2405 | -181.4 | -10.59 | 1609 | 1620.994 | 1515.672 | 53690 |
| 1735925400 | 1712.6435 | -51.18 | -2.90 | 1829 | 1872.122 | 1691.8395 | 7143 |
| 1735839000 | 1763.8215 | 108.93 | 6.58 | 1674.6 | 1830.311 | 1645.2315 | 17019 |
| 1735666200 | 1654.8965 | -33.3 | -1.97 | 1707 | 1725.2325 | 1643.9625 | 3958 |
| 1735579800 | 1688.1985 | 39.34 | 2.39 | 1700.227 | 1962.7165 | 1661.557 | 15055 |
| 1735320600 | 1648.858 | 47.71 | 2.98 | 1551.607 | 1802.0275 | 1478.0275 | 129643 |
| 1735061400 | 1601.1495 | -265.05 | -14.20 | 1600.766 | 1633.8465 | 1529.983 | 19736 |
| 1734975000 | 1866.203 | -323.28 | -14.77 | 1868.594 | 2047.539 | 1840.9395 | 11225 |
| 1734715800 | 2189.487 | -338.7 | -13.40 | 2806.1 | 3352.1745 | 2162.3905 | 62441 |
| 1734629400 | 2528.19 | 837.88 | 49.57 | 2227.631 | 2638.1335 | 2089.0524 | 70800 |
| 1734543000 | 1690.308 | -25.7 | -1.50 | 1754.374 | 1793.6385 | 1686.088 | 38901 |
| 1734456600 | 1716.0105 | 78.61 | 4.80 | 1720 | 1796.131 | 1700.4965 | 14942 |
| 1734370200 | 1637.3965 | 3.62 | 0.22 | 1636.929 | 1655.046 | 1596.359 | 31771 |
| 1734111000 | 1633.7755 | 58.19 | 3.69 | 1586.362 | 1660.582 | 1550.583 | 6545 |
| 1734024600 | 1575.588 | 18.29 | 1.17 | 1597.94 | 1643.304 | 1565.498 | 2479 |
| 1733938200 | 1557.2965 | -35.23 | -2.21 | 1621 | 1621.6745 | 1510.9985 | 9585 |
| 1733851800 | 1592.531 | -12.85 | -0.80 | 1619 | 1639.5635 | 1565.2059 | 3914 |
| 1733765400 | 1605.377 | 28.52 | 1.81 | 1507.314 | 1657.6905 | 1507.314 | 29006 |
| 1733506200 | 1576.8554 | -34.13 | -2.12 | 1635.705 | 1635.705 | 1525.901 | 25378 |
| 1733419800 | 1610.9895 | 35.88 | 2.28 | 1630 | 1652.9425 | 1581.9175 | 2748 |
| 1733333400 | 1575.113 | -36.97 | -2.29 | 1595.133 | 1595.133 | 1511.167 | 12867 |
| 1733247000 | 1612.0864 | -5.34 | -0.33 | 1620 | 1701.273 | 1606.623 | 41246 |
| 1733160600 | 1617.4265 | -27.69 | -1.68 | 1650 | 1660.778 | 1609.9445 | 3048 |
| 1732901400 | 1645.112 | -32.89 | -1.96 | 1667.907 | 1693.687 | 1615.6205 | 9885 |
| 1732815000 | 1678 | -121.74 | -6.76 | 1708.36 | 1708.373 | 1673.5655 | 7037 |
| 1732728600 | 1799.7395 | 67.44 | 3.89 | 1765 | 1803.9165 | 1702.5135 | 30149 |
| 1732642200 | 1732.3015 | -110.69 | -6.01 | 1845 | 1858.818 | 1709.394 | 25895 |
| 1732555800 | 1842.9945 | -224.32 | -10.85 | 1835 | 1895.961 | 1783.5065 | 13201 |
| 1732296600 | 2067.315 | -83.75 | -3.89 | 2145 | 2261.7275 | 2016.405 | 3058 |
| 1732210200 | 2151.0605 | -133.71 | -5.85 | 2175 | 2338.823 | 1994.91 | 8251 |
| 1732123800 | 2284.767 | 334.78 | 17.17 | 1951.212 | 2347.5845 | 1888.3435 | 59388 |
| 1732037400 | 1949.985 | 117.86 | 6.43 | 1878 | 2218.333 | 1865.264 | 49487 |
| 1731951000 | 1832.124 | -100.14 | -5.18 | 1966.035 | 2066.515 | 1819.425 | 11726 |
| 1731691800 | 1932.266 | 238.7 | 14.09 | 1844.42 | 1987.3285 | 1792.637 | 13029 |
| 1731605400 | 1693.57 | -101.5 | -5.65 | 1780.934 | 1786.6695 | 1683.2905 | 16329 |
| 1731519000 | 1795.074 | -63.39 | -3.41 | 1875.437 | 1919.0005 | 1791.7885 | 8492 |
| 1731432600 | 1858.466 | 72.62 | 4.07 | 1866 | 1912.4215 | 1818.3305 | 13287 |
| 1731346200 | 1785.8425 | -83.97 | -4.49 | 1790.084 | 1850.101 | 1767.8365 | 15736 |
| 1731087000 | 1869.81 | -6.61 | -0.35 | 1868.118 | 1918.25 | 1825.2075 | 12024 |
| 1731000600 | 1876.421 | -96.7 | -4.90 | 1986.561 | 2003.0995 | 1834.4775 | 8600 |
| 1730914200 | 1973.116 | -604.63 | -23.46 | 2050 | 2254.207 | 1897.1435 | 15899 |
| 1730827800 | 2577.7489 | -376.28 | -12.74 | 2820.663 | 2838.731 | 2560.8945 | 7104 |
| 1730741400 | 2954.0295 | -74.11 | -2.45 | 3120.869 | 3208.8355 | 2863.918 | 933 |
| 1730482200 | 3028.135 | -229.46 | -7.04 | 3257.575 | 3531.318 | 2961.443 | 6220 |
| 1730395800 | 3257.596 | 525.67 | 19.24 | 3022 | 3353.1205 | 2960.5085 | 12001 |
| 1730309400 | 2731.93 | 74.76 | 2.81 | 2686.062 | 2881.8204 | 2652.1295 | 4151 |
| 1730223000 | 2657.166 | -31.56 | -1.17 | 2734.118 | 2812.4065 | 2611.686 | 3285 |
| 1730136600 | 2688.721 | -67.81 | -2.46 | 2830 | 2861.2915 | 2671.6295 | 7076 |
| 1729873800 | 2756.532 | -198.89 | -6.73 | 2756.259 | 2816.1905 | 2628.601 | 7448 |
| 1729787400 | 2955.42 | 159.18 | 5.69 | 2762 | 2972.1835 | 2727.3359 | 3015 |
