Hot Features
프리미엄
Inv Us Energy (XLEP)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 48344 | -58.5 | -0.12 | 48344 | 48344 | 48344 | 41 |
| 1740677400 | 48402.5 | 643.5 | 1.35 | 48402.5 | 48402.5 | 48402.5 | 72 |
| 1740591000 | 47759 | -21.5 | -0.04 | 47938 | 48350.5 | 47594 | 54 |
| 1740504600 | 47780.5 | -1 | -2.42 | 47911 | 47929 | 47766 | 112 |
| 1740418200 | 48967 | -509 | -1.03 | 48936 | 49157.5 | 48538.5 | 183 |
| 1740159000 | 49476 | 55.5 | 0.11 | 49616 | 49727.5 | 49092 | 867 |
| 1740072600 | 49420.5 | -362.5 | -0.73 | 49468 | 49764.5 | 49046.5 | 141 |
| 1739986200 | 49783 | 968 | 1.98 | 49783 | 49783 | 49783 | 106 |
| 1739899800 | 48815 | 219.5 | 0.45 | 48845 | 48972.5 | 48391 | 21 |
| 1739813400 | 48595.5 | -166.5 | -0.34 | 48690 | 48793 | 48380.5 | 117 |
| 1739554200 | 48762 | 458.5 | 0.95 | 48454 | 49040 | 48243.5 | 238 |
| 1739467800 | 48303.5 | -1 | -2.31 | 48356 | 48699 | 47888.5 | 259 |
| 1739381400 | 49448 | -381 | -0.76 | 49572 | 49908.5 | 49282.5 | 723 |
| 1739295000 | 49829 | 456 | 0.92 | 50006 | 50043 | 49385 | 196 |
| 1739208600 | 49373 | 849 | 1.75 | 48632 | 49471.5 | 48482 | 339 |
| 1738949400 | 48524 | -79 | -0.16 | 48418 | 48776.5 | 48165.5 | 25 |
| 1738863000 | 48603 | -265 | -0.54 | 49056 | 49777.5 | 48430 | 116 |
| 1738776600 | 48868 | 86 | 0.18 | 48721 | 49122 | 48467 | 287 |
| 1738690200 | 48782 | 565 | 1.17 | 48390 | 48957 | 48126.5 | 239 |
| 1738603800 | 48217 | -337.5 | -0.70 | 48347 | 48430.5 | 47679 | 575 |
| 1738344600 | 48554.5 | -650.5 | -1.32 | 49091 | 49372.5 | 48051 | 503 |
| 1738258200 | 49205 | 70 | 0.14 | 49205 | 49205 | 49205 | 31 |
| 1738171800 | 49135 | 223 | 0.46 | 49224 | 49403.5 | 48577.5 | 51 |
| 1738085400 | 48912 | -52 | -0.11 | 49604 | 49708.5 | 48817 | 244 |
| 1737999000 | 48964 | -966 | -1.93 | 49680 | 50133 | 48879.5 | 198 |
| 1737739800 | 49930 | -522 | -1.03 | 50576 | 50752 | 49764 | 1142 |
| 1737653400 | 50452 | -842 | -1.64 | 50865 | 51221 | 50452 | 610 |
| 1737567000 | 51294 | -413 | -0.80 | 50998 | 51294.5 | 50988 | 260 |
| 1737480600 | 51707 | -149.5 | -0.29 | 52732 | 52732 | 51391 | 351 |
| 1737394200 | 51856.5 | -556.5 | -1.06 | 52446 | 52592 | 51785.5 | 401 |
| 1737135000 | 52413 | 956 | 1.86 | 52413 | 52413 | 52413 | 194 |
| 1737048600 | 51457 | 102 | 0.20 | 51388 | 52066.5 | 51239 | 578 |
| 1736962200 | 51355 | 932 | 1.85 | 50650 | 51355 | 50380.5 | 356 |
| 1736875800 | 50423 | -146 | -0.29 | 50274 | 50689.5 | 50062.5 | 369 |
| 1736789400 | 50569 | 1 | 3.07 | 49564 | 50804.5 | 49331 | 2024 |
| 1736530200 | 49064 | 394 | 0.81 | 48727 | 50024.5 | 48726 | 1319 |
| 1736443800 | 48670 | 449.5 | 0.93 | 48652 | 48793.5 | 48306 | 146 |
| 1736357400 | 48220.5 | 310.5 | 0.65 | 47995 | 48577 | 47841 | 614 |
| 1736271000 | 47910 | 225 | 0.47 | 47516 | 48055.5 | 47485 | 957 |
| 1736184600 | 47685 | -63 | -0.13 | 47508 | 48052.5 | 47394 | 149 |
| 1735925400 | 47748 | 132.5 | 0.28 | 47790 | 47941 | 47286 | 961 |
| 1735839000 | 47615.5 | 1 | 4.01 | 46791 | 47860.5 | 46412.5 | 444 |
| 1735666200 | 45778.5 | 0 | 0.00 | 45778.5 | 45778.5 | 45778.5 | 130 |
| 1735579800 | 45778.5 | 104.5 | 0.23 | 45483 | 45898 | 45321.5 | 574 |
| 1735320600 | 45674 | 564 | 1.25 | 45932 | 46086 | 45338.5 | 52 |
| 1735061400 | 45110 | 0 | 0.00 | 45110 | 45110 | 45110 | 3 |
| 1734975000 | 45110 | 104 | 0.23 | 45169 | 45230.5 | 44786 | 37 |
| 1734715800 | 45006 | 175 | 0.39 | 44756 | 45152 | 44445.5 | 698 |
| 1734629400 | 44831 | -985.5 | -2.15 | 45076 | 45484 | 44827 | 220 |
| 1734543000 | 45816.5 | 237.5 | 0.52 | 45816.5 | 45816.5 | 45816.5 | 29 |
| 1734456600 | 45579 | -1 | -2.38 | 46288 | 46392 | 45473.5 | 103 |
| 1734370200 | 46690 | -986 | -2.07 | 47605 | 47753 | 46674.5 | 32 |
| 1734111000 | 47676 | 65 | 0.14 | 47641 | 47762.5 | 47584 | 46 |
| 1734024600 | 47611 | -59 | -0.12 | 47857 | 47996 | 47479 | 2275 |
| 1733938200 | 47670 | -573 | -1.19 | 47680 | 48018 | 47463.5 | 32 |
| 1733851800 | 48243 | -83 | -0.17 | 48000 | 48374 | 47736.5 | 22 |
| 1733765400 | 48326 | 177.5 | 0.37 | 48326 | 48326 | 48326 | 49 |
| 1733506200 | 48148.5 | -730 | -1.49 | 48148.5 | 48148.5 | 48148.5 | 75 |
| 1733419800 | 48878.5 | -130 | -0.27 | 48878.5 | 48878.5 | 48878.5 | 1120 |
| 1733333400 | 49008.5 | -1 | -2.55 | 50150 | 50326 | 48965.5 | 172 |
| 1733247000 | 50289 | 282 | 0.56 | 50374 | 50709 | 50048.5 | 124 |
