Hot Features
프리미엄
Xrussl Mid (XRSS)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4194 | 15 | 0.36 | 4182 | 4198 | 4172 | 638 |
| 1739899800 | 4179 | -7 | -0.17 | 4186 | 4226 | 4164 | 1344 |
| 1739813400 | 4186 | 11 | 0.26 | 4186 | 4199 | 4183 | 161 |
| 1739554200 | 4175 | 0 | 0.00 | 4174 | 4182.5 | 4168.5 | 81 |
| 1739467800 | 4175 | 2.5 | 0.06 | 4159 | 4226.5 | 4126 | 3743 |
| 1739381400 | 4172.5 | -28 | -0.67 | 4191 | 4270.5 | 4142 | 670 |
| 1739295000 | 4200.5 | -12.5 | -0.30 | 4212 | 4223.5 | 4164 | 2694 |
| 1739208600 | 4213 | 21.5 | 0.51 | 4213 | 4213 | 4213 | 45 |
| 1738949400 | 4191.5 | -16 | -0.38 | 4212 | 4291.5 | 4129 | 5849 |
| 1738863000 | 4207.5 | 48.5 | 1.17 | 4213 | 4250 | 4182.5 | 1025 |
| 1738776600 | 4159 | -9.5 | -0.23 | 4150 | 4213 | 4125 | 284 |
| 1738690200 | 4168.5 | 10 | 0.24 | 4157 | 4216 | 4119 | 9431 |
| 1738603800 | 4158.5 | -77.5 | -1.83 | 4181 | 4185.5 | 4112 | 6086 |
| 1738344600 | 4236 | 68 | 1.63 | 4231 | 4263 | 4220 | 15257 |
| 1738258200 | 4168 | -13 | -0.31 | 4197 | 4278.5 | 4151 | 18 |
| 1738171800 | 4181 | 12 | 0.29 | 4181 | 4181 | 4181 | 30 |
| 1738085400 | 4169 | 55 | 1.34 | 4168 | 4187.5 | 4138 | 2334 |
| 1737999000 | 4114 | -97 | -2.30 | 4119 | 4153 | 4096 | 2040 |
| 1737739800 | 4211 | -39 | -0.92 | 4248 | 4275 | 4185 | 7217 |
| 1737653400 | 4250 | -5.5 | -0.13 | 4251 | 4290 | 4218 | 4800 |
| 1737567000 | 4255.5 | 55.5 | 1.32 | 4235 | 4262.5 | 4212.5 | 230 |
| 1737480600 | 4200 | -6.5 | -0.15 | 4220 | 4244.5 | 4189 | 3336 |
| 1737394200 | 4206.5 | -18.5 | -0.44 | 4206.5 | 4206.5 | 4206.5 | 0 |
| 1737135000 | 4225 | 39.5 | 0.94 | 4195 | 4287 | 4158 | 1338 |
| 1737048600 | 4185.5 | 18.5 | 0.44 | 4206 | 4258 | 4167 | 2683 |
| 1736962200 | 4167 | 62 | 1.51 | 4113 | 4196 | 4104 | 4184 |
| 1736875800 | 4105 | 16 | 0.39 | 4137 | 4166 | 4096.5 | 2373 |
| 1736789400 | 4089 | -11.5 | -0.28 | 4103 | 4118 | 4064.5 | 2215 |
| 1736530200 | 4100.5 | -28 | -0.68 | 4100.5 | 4100.5 | 4100.5 | 143 |
| 1736443800 | 4128.5 | 19.5 | 0.47 | 4128.5 | 4128.5 | 4128.5 | 120 |
| 1736357400 | 4109 | 7 | 0.17 | 4117 | 4143 | 4089.5 | 3795 |
| 1736271000 | 4102 | -35.5 | -0.86 | 4097 | 4144 | 4069.5 | 3116 |
| 1736184600 | 4137.5 | 44.5 | 1.09 | 4136 | 4163 | 4113 | 578 |
| 1735925400 | 4093 | -5.5 | -0.13 | 4074 | 4119 | 4059 | 3586 |
| 1735839000 | 4098.5 | 45 | 1.11 | 4098.5 | 4098.5 | 4098.5 | 0 |
| 1735666200 | 4053.5 | 0 | 0.00 | 4053.5 | 4053.5 | 4053.5 | 50 |
| 1735579800 | 4053.5 | -13.5 | -0.33 | 4055 | 4073 | 4028.5 | 2013 |
| 1735320600 | 4067 | -9 | -0.22 | 4067 | 4067 | 4067 | 24 |
| 1735061400 | 4076 | 0 | 0.00 | 4076 | 4076 | 4076 | 51 |
| 1734975000 | 4076 | 30 | 0.74 | 4076 | 4076 | 4076 | 73 |
| 1734715800 | 4046 | -2 | -0.05 | 4046 | 4046 | 4046 | 126 |
| 1734629400 | 4048 | -61 | -1.48 | 4027 | 4060.5 | 4012.5 | 1060 |
| 1734543000 | 4109 | 8 | 0.20 | 4111 | 4131 | 4085.5 | 473 |
| 1734456600 | 4101 | -22 | -0.53 | 4109 | 4131 | 4074 | 149 |
| 1734370200 | 4123 | 8 | 0.19 | 4123 | 4153 | 4099.5 | 36 |
| 1734111000 | 4115 | -2 | -0.05 | 4133 | 4145 | 4095 | 2449 |
| 1734024600 | 4117 | 11.5 | 0.28 | 4097 | 4157 | 4048.5 | 3456 |
| 1733938200 | 4105.5 | 22.5 | 0.55 | 4072 | 4166.5 | 4011.5 | 5812 |
| 1733851800 | 4083 | 4 | 0.10 | 4082 | 4115.5 | 4056 | 1848 |
| 1733765400 | 4079 | -32 | -0.78 | 4102 | 4127 | 4064.5 | 1628 |
| 1733506200 | 4111 | 8.5 | 0.21 | 4089 | 4138 | 4060 | 3322 |
| 1733419800 | 4102.5 | -1.5 | -0.04 | 4111 | 4157 | 4070 | 4399 |
| 1733333400 | 4104 | 11.5 | 0.28 | 4101 | 4134.5 | 4081 | 5977 |
| 1733247000 | 4092.5 | -1.5 | -0.04 | 4094 | 4118.5 | 4050 | 8170 |
| 1733160600 | 4094 | 28 | 0.69 | 4064 | 4138 | 4051.5 | 5024 |
| 1732901400 | 4066 | 6 | 0.15 | 4059 | 4082.5 | 4028.5 | 4663 |
| 1732815000 | 4060 | 12.5 | 0.31 | 4083 | 4083 | 4053.5 | 2579 |
| 1732728600 | 4047.5 | -54.5 | -1.33 | 4062 | 4096.5 | 4002 | 3471 |
| 1732642200 | 4102 | 16 | 0.39 | 4082 | 4123 | 4050.5 | 4393 |
| 1732555800 | 4086 | 13.5 | 0.33 | 4087 | 4107.5 | 4073.5 | 3517 |
| 1732296600 | 4072.5 | 41.5 | 1.03 | 4053 | 4101.5 | 4026.5 | 5497 |
| 1732210200 | 4031 | 56 | 1.41 | 3995 | 4056 | 3973 | 8162 |
| 1732123800 | 3975 | -8 | -0.20 | 3996 | 4024.5 | 3935 | 6820 |
