Hot Features
프리미엄
Xglobal Gov � (XGSG)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2383.25 | 2.75 | 0.12 | 2386.5 | 2396.5 | 2377 | 8649 |
| 1732210200 | 2380.5 | -2.5 | -0.10 | 2378.5 | 2405.5 | 2377 | 6361 |
| 1732123800 | 2383 | 0 | 0.00 | 2378 | 2408.5 | 2371.5 | 10218 |
| 1732037400 | 2383 | 7.5 | 0.32 | 2381.5 | 2411 | 2364 | 26986 |
| 1731951000 | 2375.5 | -2 | -0.08 | 2373.5 | 2386.5 | 2362.75 | 7958 |
| 1731691800 | 2377.5 | -2.5 | -0.11 | 2377 | 2405.75 | 2369.75 | 9336 |
| 1731605400 | 2380 | 2.5 | 0.11 | 2370 | 2401.25 | 2351 | 13529 |
| 1731519000 | 2377.5 | -17 | -0.71 | 2371 | 2407.5 | 2356.75 | 3936 |
| 1731432600 | 2394.5 | -5.5 | -0.23 | 2393 | 2421 | 2371.25 | 4513 |
| 1731346200 | 2400 | 3 | 0.13 | 2398 | 2426.75 | 2370 | 22215 |
| 1731087000 | 2397 | 7.25 | 0.30 | 2386.5 | 2421.75 | 2386.5 | 42993 |
| 1731000600 | 2389.75 | 4.25 | 0.18 | 2393 | 2421.25 | 2362.25 | 5693 |
| 1730914200 | 2385.5 | -7.75 | -0.32 | 2408 | 2408 | 2374.25 | 15879 |
| 1730827800 | 2393.25 | -4.25 | -0.18 | 2390.5 | 2405.5 | 2386.25 | 4812 |
| 1730741400 | 2397.5 | 3 | 0.13 | 2391.5 | 2403.25 | 2388.75 | 12162 |
| 1730482200 | 2394.5 | -2 | -0.08 | 2395 | 2409.5 | 2388.25 | 4001 |
| 1730395800 | 2396.5 | -4.75 | -0.20 | 2404.5 | 2408.25 | 2388 | 13914 |
| 1730309400 | 2401.25 | 4 | 0.17 | 2410 | 2410 | 2397.25 | 11412 |
| 1730223000 | 2397.25 | -5 | -0.21 | 2398 | 2401.25 | 2389 | 21609 |
| 1730136600 | 2402.25 | -6.25 | -0.26 | 2400 | 2410 | 2397.25 | 16832 |
| 1729873800 | 2408.5 | 2.5 | 0.10 | 2405 | 2419.5 | 2405 | 11708 |
| 1729787400 | 2406 | 1.25 | 0.05 | 2405.5 | 2417.5 | 2400.25 | 7010 |
| 1729701000 | 2404.75 | 0 | 0.00 | 2408 | 2412.75 | 2400.25 | 12133 |
| 1729614600 | 2404.75 | 0.75 | 0.03 | 2410.5 | 2413.75 | 2402.5 | 65197 |
| 1729528200 | 2404 | -19.5 | -0.80 | 2419 | 2424.25 | 2404 | 18141 |
| 1729269000 | 2423.5 | 3 | 0.12 | 2415.5 | 2431.5 | 2413.5 | 14179 |
| 1729182600 | 2420.5 | -10.5 | -0.43 | 2426 | 2430.25 | 2418.75 | 7963 |
| 1729096200 | 2431 | 13.75 | 0.57 | 2426.5 | 2435.25 | 2421.5 | 7101 |
| 1729009800 | 2417.25 | 12.25 | 0.51 | 2417 | 2422 | 2408.75 | 12496 |
| 1728923400 | 2405 | -5.25 | -0.22 | 2390 | 2419.5 | 2390 | 7179 |
| 1728664200 | 2410.25 | 4.5 | 0.19 | 2396 | 2415.75 | 2396 | 18248 |
| 1728577800 | 2405.75 | -9.25 | -0.38 | 2392 | 2415 | 2392 | 5434 |
| 1728491400 | 2415 | -0.5 | -0.02 | 2416 | 2423.75 | 2406.25 | 6149 |
| 1728405000 | 2415.5 | 0.75 | 0.03 | 2412.5 | 2426.5 | 2409 | 9151 |
| 1728318600 | 2414.75 | -7.75 | -0.32 | 2415 | 2420.5 | 2410 | 15850 |
| 1728059400 | 2422.5 | -15.75 | -0.65 | 2429.5 | 2442 | 2417.75 | 6207 |
| 1727973000 | 2438.25 | -4 | -0.16 | 2437.5 | 2451 | 2432.5 | 13159 |
| 1727886600 | 2442.25 | -7.25 | -0.30 | 2445 | 2457.25 | 2436.5 | 10499 |
| 1727800200 | 2449.5 | 10.75 | 0.44 | 2442 | 2461.5 | 2440.5 | 11038 |
| 1727713800 | 2438.75 | 0 | 0.00 | 2435 | 2447.75 | 2431.75 | 7772 |
| 1727454600 | 2438.75 | 5 | 0.21 | 2433 | 2448.25 | 2433 | 10301 |
| 1727368200 | 2433.75 | -3 | -0.12 | 2441 | 2443 | 2425.5 | 5866 |
| 1727281800 | 2436.75 | -6.75 | -0.28 | 2443 | 2454.25 | 2432.5 | 16846 |
| 1727195400 | 2443.5 | 6.75 | 0.28 | 2438 | 2444.75 | 2428.5 | 8140 |
| 1727109000 | 2436.75 | -0.5 | -0.02 | 2443 | 2444.75 | 2432.25 | 18261 |
| 1726849800 | 2437.25 | -2.75 | -0.11 | 2443 | 2447.25 | 2432.25 | 5905 |
| 1726763400 | 2440 | -4.25 | -0.17 | 2440 | 2446.25 | 2436.25 | 5362 |
| 1726677000 | 2444.25 | -12.25 | -0.50 | 2448 | 2459 | 2440 | 12262 |
| 1726590600 | 2456.5 | 4.25 | 0.17 | 2451.5 | 2466.25 | 2447 | 18582 |
| 1726504200 | 2452.25 | 3.5 | 0.14 | 2452.5 | 2458.75 | 2446 | 5125 |
| 1726245000 | 2448.75 | 4.5 | 0.18 | 2448 | 2451.75 | 2442.75 | 4504 |
| 1726158600 | 2444.25 | -5.25 | -0.21 | 2443.5 | 2455.75 | 2440.25 | 5865 |
| 1726072200 | 2449.5 | 6.5 | 0.27 | 2449.5 | 2460 | 2437.5 | 8016 |
| 1725985800 | 2443 | 1.5 | 0.06 | 2437 | 2443.25 | 2435.5 | 7721 |
| 1725899400 | 2441.5 | -5.5 | -0.22 | 2435 | 2445.25 | 2422.75 | 5519 |
| 1725640200 | 2447 | 15.25 | 0.63 | 2434 | 2452.5 | 2430 | 9169 |
| 1725553800 | 2431.75 | 3 | 0.12 | 2428 | 2439.75 | 2425.25 | 5023 |
| 1725467400 | 2428.75 | 12 | 0.50 | 2409 | 2434 | 2409 | 9650 |
| 1725381000 | 2416.75 | 11.25 | 0.47 | 2411.5 | 2422 | 2334 | 8044 |
| 1725294600 | 2405.5 | -10 | -0.41 | 2407 | 2416.25 | 2334.75 | 10985 |
| 1725035400 | 2415.5 | 0.25 | 0.01 | 2419 | 2421 | 2338.75 | 16503 |
| 1724949000 | 2415.25 | -4.25 | -0.18 | 2423.5 | 2425.75 | 2334.5 | 5246 |
| 1724862600 | 2419.5 | 3.25 | 0.13 | 2416.5 | 2421.75 | 2334.75 | 9616 |
| 1724776200 | 2416.25 | -4.5 | -0.19 | 2416.5 | 2419.75 | 2333.5 | 6250 |
