Hot Features
프리미엄
Leverage Shares 2x Facebook ETP Securities (2FB.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1737476940 | 3703.5 | -54.5 | -1.45 | 3650 | 3863 | 3446.5 | 0 |
| 1737390480 | 3758 | 18.5 | 0.49 | 3758 | 3758 | 3758 | 0 |
| 1737131340 | 3739.5 | 25.5 | 0.69 | 3683 | 3739.5 | 3457.5 | 0 |
| 1737044940 | 3714 | 202.5 | 5.77 | 3714 | 3714 | 3714 | 0 |
| 1736955300 | 3511.5 | -385 | -9.88 | 3511.5 | 3511.5 | 3511.5 | 0 |
| 1736869080 | 3896.5 | 163 | 4.37 | 3896.5 | 3896.5 | 3896.5 | 0 |
| 1736782500 | 3733.5 | 88 | 2.41 | 3733.5 | 3733.5 | 3733.5 | 0 |
| 1736524020 | 3645.5 | 22.5 | 0.62 | 3823 | 3823 | 3645.5 | 0 |
| 1736439600 | 3623 | -59 | -1.60 | 3623 | 3623 | 3623 | 0 |
| 1736353620 | 3682 | 64 | 1.77 | 3682 | 3682 | 3682 | 0 |
| 1736264400 | 3618 | 38 | 1.06 | 3618 | 3618 | 3618 | 0 |
| 1736180880 | 3580 | -15 | -0.42 | 3580 | 3580 | 3580 | 0 |
| 1735918500 | 3595 | 178.5 | 5.22 | 3595 | 3595 | 3595 | 0 |
| 1735832160 | 3416.5 | -50 | -1.44 | 3416.5 | 3416.5 | 3416.5 | 0 |
| 1735662660 | 3466.5 | 0 | 0.00 | 3466.5 | 3466.5 | 3466.5 | 0 |
| 1735576260 | 3466.5 | -41.5 | -1.18 | 3466.5 | 3466.5 | 3466.5 | 0 |
| 1735313700 | 3508 | 92 | 2.69 | 3508 | 3508 | 3508 | 0 |
| 1735057680 | 3416 | 0 | 0.00 | 3416 | 3416 | 3416 | 0 |
| 1734971280 | 3416 | -91 | -2.59 | 3416 | 3416 | 3416 | 0 |
| 1734712200 | 3507 | -200 | -5.40 | 3395 | 3518.5 | 3242.5 | 0 |
| 1734622440 | 3707 | 212 | 6.07 | 3707 | 3707 | 3707 | 0 |
| 1734536340 | 3495 | 5 | 0.14 | 3495 | 3495 | 3495 | 0 |
| 1734449880 | 3490 | -217 | -5.85 | 3703 | 3718.5 | 3470.5 | 0 |
| 1734366420 | 3707 | 138.5 | 3.88 | 3707 | 3707 | 3707 | 0 |
| 1734104460 | 3568.5 | -236.5 | -6.22 | 3760 | 3760 | 3545 | 0 |
| 1734020880 | 3805 | 83 | 2.23 | 3805 | 3805 | 3805 | 0 |
| 1733931060 | 3722 | 212.5 | 6.05 | 3678.5 | 3722 | 3526 | 0 |
| 1733848080 | 3509.5 | -255.5 | -6.79 | 3509.5 | 3509.5 | 3509.5 | 0 |
| 1733761860 | 3765 | 228 | 6.45 | 3765 | 3765 | 3765 | 0 |
| 1733495700 | 3537 | 153.5 | 4.54 | 3536.5 | 3662.5 | 3536.5 | 0 |
| 1733416140 | 3383.5 | -228 | -6.31 | 3604 | 3604 | 3382.5 | 0 |
| 1733326500 | 3611.5 | 217.5 | 6.41 | 3573 | 3611.5 | 3567.5 | 0 |
| 1733239800 | 3394 | -4 | -0.12 | 3486 | 3548 | 3394 | 0 |
| 1733156940 | 3398 | 258.5 | 8.23 | 3375.5 | 3398 | 3274.5 | 0 |
| 1732897620 | 3139.5 | -18 | -0.57 | 3357.5 | 3420.5 | 3139.5 | 0 |
| 1732808160 | 3157.5 | 110 | 3.61 | 3157.5 | 3157.5 | 3157.5 | 0 |
| 1732721820 | 3047.5 | -59 | -1.90 | 3396.5 | 3416.5 | 3047.5 | 0 |
| 1732638480 | 3106.5 | 41 | 1.34 | 3105.5 | 3106.5 | 3103 | 0 |
| 1732548840 | 3065.5 | -298.5 | -8.87 | 3066 | 3209.5 | 3065.5 | 0 |
| 1732289460 | 3364 | 218.5 | 6.95 | 3337.5 | 3392.5 | 3337.5 | 0 |
| 1732203480 | 3145.5 | 67.5 | 2.19 | 3145.5 | 3145.5 | 3145.5 | 0 |
| 1732120140 | 3078 | 98.5 | 3.31 | 3322.5 | 3350.5 | 3078 | 0 |
| 1732033620 | 2979.5 | -40 | -1.32 | 2979.5 | 2994.5 | 2979.5 | 0 |
| 1731947580 | 3019.5 | -429 | -12.44 | 3019.5 | 3019.5 | 3019.5 | 0 |
| 1731688080 | 3448.5 | 126 | 3.79 | 3181.5 | 3448.5 | 3166 | 0 |
| 1731598260 | 3322.5 | -227 | -6.40 | 3250.5 | 3322.5 | 3028 | 0 |
| 1731511920 | 3549.5 | 505 | 16.59 | 3549.5 | 3549.5 | 3549.5 | 0 |
| 1731428820 | 3044.5 | -440 | -12.63 | 3044.5 | 3044.5 | 3044.5 | 0 |
| 1731342540 | 3484.5 | -4.5 | -0.13 | 3484.5 | 3484.5 | 3484.5 | 0 |
| 1731083160 | 3489 | 582 | 20.02 | 3489 | 3489 | 3489 | 0 |
| 1730993820 | 2907 | -155 | -5.06 | 2907 | 2907 | 2907 | 0 |
| 1730910480 | 3062 | 0 | 0.00 | 3062 | 3062 | 3062 | 0 |
| 1730824080 | 3062 | -149 | -4.64 | 3091 | 3091 | 2860 | 0 |
| 1730737740 | 3211 | 325.5 | 11.28 | 3211 | 3211 | 3211 | 0 |
| 1730475300 | 2885.5 | -403.5 | -12.27 | 3107 | 3182.5 | 2877 | 0 |
| 1730388900 | 3289 | -235 | -6.67 | 3099.5 | 3289 | 3099.5 | 0 |
| 1730305440 | 3524 | 437 | 14.16 | 3523 | 3583.5 | 3523 | 0 |
| 1730193840 | 3087 | -287 | -8.51 | 3087 | 3087 | 3087 | 0 |
| 1730132940 | 3374 | 278.5 | 9.00 | 3374 | 3374 | 3374 | 0 |
| 1729869960 | 3095.5 | -21.5 | -0.69 | 3095.5 | 3095.5 | 3095.5 | 0 |
| 1729783680 | 3117 | -120 | -3.71 | 3117 | 3117 | 3117 | 0 |
| 1729697340 | 3237 | 88 | 2.79 | 3237 | 3237 | 3237 | 0 |
| 1729610340 | 3149 | -19.5 | -0.62 | 3149 | 3149 | 3149 | 0 |
