Hot Features
프리미엄
Ivz Hc Esg Acc (WHCE)
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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 5.9945 | -0.01 | -0.18 | 5.999 | 5.9995 | 5.9715 | 1 |
| 1739208600 | 6.0054999 | -0.03 | -0.49 | 6.0054999 | 6.0054999 | 6.0054999 | 0 |
| 1738949400 | 6.035 | -0.06 | -0.98 | 6.035 | 6.035 | 6.035 | 0 |
| 1738863000 | 6.0945 | 0.03 | 0.43 | 6.085 | 6.099 | 6.084 | 34870 |
| 1738776600 | 6.0685 | 0.07 | 1.23 | 6.029 | 6.1435 | 5.989 | 19930 |
| 1738690200 | 5.995 | -0.04 | -0.70 | 5.995 | 5.995 | 5.995 | 0 |
| 1738603800 | 6.037 | -0.03 | -0.51 | 6.037 | 6.037 | 6.037 | 0 |
| 1738344600 | 6.0679999 | 0.06 | 1.05 | 6.0679999 | 6.0679999 | 6.0679999 | 0 |
| 1738258200 | 6.005 | 0.02 | 0.33 | 5.991 | 6.082 | 5.969 | 1 |
| 1738171800 | 5.9855 | -0.02 | -0.28 | 5.9855 | 5.9855 | 5.9855 | 0 |
| 1738085400 | 6.0025 | -0.01 | -0.12 | 6.0025 | 6.0025 | 6.0025 | 0 |
| 1737999000 | 6.01 | 0.09 | 1.60 | 6.01 | 6.01 | 6.01 | 0 |
| 1737739800 | 5.9155 | 0.08 | 1.29 | 5.866 | 5.9225 | 5.864 | 2500 |
| 1737653400 | 5.84 | 0.02 | 0.33 | 5.84 | 5.84 | 5.84 | 0 |
| 1737567000 | 5.821 | 0.04 | 0.67 | 5.821 | 5.821 | 5.821 | 0 |
| 1737480600 | 5.7825 | 0.08 | 1.34 | 5.779 | 5.7859999 | 5.7715 | 1310 |
| 1737394200 | 5.706 | -0.02 | -0.43 | 5.716 | 5.7425 | 5.623 | 1 |
| 1737135000 | 5.7305 | -0.02 | -0.37 | 5.7305 | 5.7305 | 5.7305 | 0 |
| 1737048600 | 5.7515 | 0.03 | 0.50 | 5.7515 | 5.7515 | 5.7515 | 0 |
| 1736962200 | 5.723 | 0.01 | 0.23 | 5.723 | 5.723 | 5.723 | 0 |
| 1736875800 | 5.71 | -0.05 | -0.95 | 5.71 | 5.71 | 5.71 | 0 |
| 1736789400 | 5.7645 | 0 | 0.08 | 5.753 | 5.766 | 5.749 | 3469 |
| 1736530200 | 5.76 | -0.03 | -0.43 | 5.76 | 5.76 | 5.76 | 0 |
| 1736443800 | 5.785 | 0.01 | 0.24 | 5.785 | 5.785 | 5.785 | 0 |
| 1736357400 | 5.771 | 0.01 | 0.25 | 5.771 | 5.771 | 5.771 | 0 |
| 1736271000 | 5.7565 | 0 | 0.02 | 5.7565 | 5.7565 | 5.7565 | 0 |
| 1736184600 | 5.7554999 | 0.04 | 0.66 | 5.7554999 | 5.7554999 | 5.7554999 | 0 |
| 1735925400 | 5.7175 | 0.01 | 0.25 | 5.7175 | 5.7175 | 5.7175 | 0 |
| 1735839000 | 5.703 | 0.03 | 0.48 | 5.686 | 5.7035 | 5.686 | 1505 |
| 1735666200 | 5.6755 | 0 | 0.00 | 5.6755 | 5.6755 | 5.6755 | 0 |
| 1735579800 | 5.6755 | -0.07 | -1.17 | 5.6755 | 5.6755 | 5.6755 | 0 |
| 1735320600 | 5.7425 | 0.08 | 1.36 | 5.777 | 5.777 | 5.7165 | 166 |
| 1735061400 | 5.6655 | 0 | 0.00 | 5.6655 | 5.6655 | 5.6655 | 0 |
| 1734975000 | 5.6655 | -0.01 | -0.16 | 5.6655 | 5.6655 | 5.6655 | 0 |
| 1734715800 | 5.6745 | 0.03 | 0.57 | 5.6745 | 5.6745 | 5.6745 | 0 |
| 1734629400 | 5.6425 | -0.14 | -2.50 | 5.6425 | 5.6425 | 5.6425 | 0 |
| 1734543000 | 5.787 | 0.01 | 0.19 | 5.787 | 5.787 | 5.787 | 0 |
| 1734456600 | 5.776 | -0.04 | -0.67 | 5.776 | 5.776 | 5.776 | 0 |
| 1734370200 | 5.815 | 0 | 0.03 | 5.815 | 5.815 | 5.815 | 0 |
| 1734111000 | 5.813 | -0.06 | -1.02 | 5.813 | 5.813 | 5.813 | 0 |
| 1734024600 | 5.873 | -0.02 | -0.39 | 5.873 | 5.873 | 5.873 | 0 |
| 1733938200 | 5.896 | -0.05 | -0.85 | 5.896 | 5.896 | 5.896 | 0 |
| 1733851800 | 5.9465 | -0.04 | -0.68 | 5.99 | 5.99 | 5.9315 | 1 |
| 1733765400 | 5.987 | 0.01 | 0.13 | 5.971 | 5.9945 | 5.955 | 586 |
| 1733506200 | 5.9795 | -0.03 | -0.42 | 5.9795 | 5.9795 | 5.9795 | 533 |
| 1733419800 | 6.0045 | -0.05 | -0.89 | 6.0045 | 6.0045 | 6.0045 | 462 |
| 1733333400 | 6.0585 | -0.02 | -0.26 | 6.0585 | 6.0585 | 6.0585 | 0 |
| 1733247000 | 6.0744999 | 0.04 | 0.73 | 6.0744999 | 6.0744999 | 6.0744999 | 0 |
| 1733160600 | 6.0305 | -0.02 | -0.30 | 6.0305 | 6.0305 | 6.0305 | 0 |
| 1732901400 | 6.0485 | 0.02 | 0.26 | 6.0485 | 6.0485 | 6.0485 | 0 |
| 1732815000 | 6.033 | -0.01 | -0.09 | 6.033 | 6.033 | 6.033 | 0 |
| 1732728600 | 6.0385 | 0.08 | 1.42 | 6.0385 | 6.0385 | 6.0385 | 0 |
| 1732642200 | 5.954 | 0.02 | 0.34 | 5.954 | 5.954 | 5.954 | 0 |
| 1732555800 | 5.934 | 0.03 | 0.57 | 5.934 | 5.934 | 5.934 | 0 |
| 1732296600 | 5.9005 | 0.06 | 1.00 | 5.861 | 5.9365 | 5.8015 | 5000 |
| 1732210200 | 5.842 | 0.05 | 0.92 | 5.82 | 5.885 | 5.8 | 5171 |
| 1732123800 | 5.7885 | 0.01 | 0.13 | 5.7885 | 5.7885 | 5.7885 | 0 |
| 1732037400 | 5.781 | 0 | 0.00 | 5.781 | 5.781 | 5.781 | 0 |
| 1731951000 | 5.781 | -0.04 | -0.63 | 5.7859999 | 5.7859999 | 5.777 | 66 |
| 1731691800 | 5.8175 | -0.17 | -2.90 | 5.92 | 5.9765 | 5.7935 | 101 |
| 1731605400 | 5.991 | -0.05 | -0.77 | 5.991 | 5.991 | 5.991 | 0 |
| 1731519000 | 6.0375 | -0.04 | -0.63 | 6.0375 | 6.0375 | 6.0375 | 0 |
| 1731432600 | 6.0755 | -0.1 | -1.59 | 6.083 | 6.0885 | 6.0755 | 58032 |
