Hot Features
프리미엄
Leverage Shares 2x Netflix ETP Securities (2NFL.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 | 5577 | 23 | 0.41 | 5603 | 5933.5 | 5354 | 0 |
| 1737390480 | 5554 | 124.5 | 2.29 | 5690 | 5797.5 | 5021.5 | 0 |
| 1737131340 | 5429.5 | -109.5 | -1.98 | 5429.5 | 5612.5 | 5429.5 | 0 |
| 1737044940 | 5539 | 151.5 | 2.81 | 5560.5 | 5584 | 5314.5 | 0 |
| 1736955300 | 5387.5 | 129 | 2.45 | 5195.5 | 5387.5 | 4963.5 | 0 |
| 1736869080 | 5258.5 | -23.5 | -0.44 | 5376 | 5529 | 5232 | 0 |
| 1736782500 | 5282 | -52 | -0.97 | 5034 | 5320.5 | 5032 | 0 |
| 1736524020 | 5334 | -378 | -6.62 | 5738 | 5738 | 5334 | 0 |
| 1736439600 | 5712 | -84.5 | -1.46 | 5763 | 5763 | 5712 | 0 |
| 1736353620 | 5796.5 | 91 | 1.59 | 5815.5 | 5815.5 | 5796.5 | 0 |
| 1736264400 | 5705.5 | -150.5 | -2.57 | 5790.5 | 5790.5 | 5705.5 | 0 |
| 1736180880 | 5856 | -25.5 | -0.43 | 5788.5 | 5856 | 5530.5 | 0 |
| 1735918500 | 5881.5 | -104 | -1.74 | 5941.5 | 6205 | 5675 | 0 |
| 1735832160 | 5985.5 | 13.5 | 0.23 | 6020.5 | 6020.5 | 5985.5 | 0 |
| 1735662660 | 5972 | 0 | 0.00 | 5972 | 5972 | 5972 | 0 |
| 1735576260 | 5972 | -33.5 | -0.56 | 6118 | 6118 | 5972 | 0 |
| 1735313700 | 6005.5 | -121 | -1.98 | 6333.5 | 6333.5 | 6005.5 | 0 |
| 1735057680 | 6126.5 | 0 | 0.00 | 6126.5 | 6126.5 | 6126.5 | 0 |
| 1734971280 | 6126.5 | -17 | -0.28 | 6208.5 | 6208.5 | 6126.5 | 0 |
| 1734712200 | 6143.5 | 53.5 | 0.88 | 6016 | 6278 | 5723 | 0 |
| 1734622440 | 6090 | -56.5 | -0.92 | 5970 | 6090 | 5970 | 0 |
| 1734536340 | 6146.5 | -124 | -1.98 | 6286.5 | 6286.5 | 6146.5 | 0 |
| 1734449880 | 6270.5 | 3.5 | 0.06 | 6285.5 | 6285.5 | 6270.5 | 0 |
| 1734366420 | 6267 | 84 | 1.36 | 6236 | 6267 | 6236 | 0 |
| 1734104460 | 6183 | -162.5 | -2.56 | 6322.5 | 6590.5 | 6006 | 0 |
| 1734020880 | 6345.5 | -99 | -1.54 | 6469.5 | 6469.5 | 6345.5 | 0 |
| 1733931060 | 6444.5 | 250.5 | 4.04 | 6163 | 6539 | 5963.5 | 0 |
| 1733848080 | 6194 | 148 | 2.45 | 6115 | 6501.5 | 5876 | 0 |
| 1733761860 | 6046 | -232.5 | -3.70 | 6529 | 6529 | 6046 | 0 |
| 1733495700 | 6278.5 | 42 | 0.67 | 6251.5 | 6278.5 | 6251.5 | 0 |
| 1733416140 | 6236.5 | 138.5 | 2.27 | 6181.5 | 6236.5 | 6181.5 | 0 |
| 1733326500 | 6098 | 168.5 | 2.84 | 6021.5 | 6336 | 5999.5 | 0 |
| 1733239800 | 5929.5 | -6 | -0.10 | 5990.5 | 6003 | 5929.5 | 0 |
| 1733156940 | 5935.5 | 63 | 1.07 | 5815.5 | 6183.5 | 5815.5 | 0 |
| 1732897620 | 5872.5 | 88.5 | 1.53 | 5738 | 6077.5 | 5736.5 | 0 |
| 1732808160 | 5784 | 254 | 4.59 | 5744 | 5784 | 5744 | 0 |
| 1732721820 | 5530 | -256 | -4.42 | 5706 | 5886.5 | 5530 | 0 |
| 1732638480 | 5786 | 57 | 0.99 | 5650 | 5786 | 5650 | 0 |
| 1732548840 | 5729 | -392 | -6.40 | 6157 | 6157 | 5729 | 0 |
| 1732289460 | 6121 | 69 | 1.14 | 6068 | 6121 | 5617 | 0 |
| 1732203480 | 6052 | 327.5 | 5.72 | 5821 | 6052 | 5369 | 0 |
| 1732120140 | 5724.5 | 243.5 | 4.44 | 5715.5 | 6323 | 5715.5 | 0 |
| 1732033620 | 5481 | 168 | 3.16 | 5340 | 5591.5 | 5163.5 | 0 |
| 1731947580 | 5313 | 277.5 | 5.51 | 5141 | 5313 | 5141 | 0 |
| 1731688080 | 5035.5 | -188.5 | -3.61 | 5176.5 | 5242 | 4956.5 | 0 |
| 1731598260 | 5224 | 84 | 1.63 | 5145 | 5393 | 4885 | 0 |
| 1731511920 | 5140 | 244 | 4.98 | 5049 | 5140 | 4768 | 0 |
| 1731428820 | 4896 | 127 | 2.66 | 5072 | 5099.5 | 4509 | 0 |
| 1731342540 | 4769 | 173 | 3.76 | 5198 | 5198 | 4749 | 0 |
| 1731083160 | 4596 | 48 | 1.06 | 4703 | 4703 | 4596 | 0 |
| 1730993820 | 4548 | 287.5 | 6.75 | 4485 | 4548 | 4252 | 0 |
| 1730910480 | 4260.5 | 0 | 0.00 | 4260.5 | 4260.5 | 4260.5 | 0 |
| 1730824080 | 4260.5 | 38.5 | 0.91 | 4186 | 4427 | 3949 | 0 |
| 1730737740 | 4222 | -23 | -0.54 | 4227 | 4227 | 4006 | 0 |
| 1730475300 | 4245 | 16 | 0.38 | 4286 | 4286 | 4245 | 0 |
| 1730388900 | 4229 | 12.5 | 0.30 | 4137 | 4229 | 3902.5 | 0 |
| 1730305440 | 4216.5 | 18.5 | 0.44 | 4277.5 | 4277.5 | 4062 | 0 |
| 1730193840 | 4198 | 44 | 1.06 | 4176 | 4430 | 4143.5 | 0 |
| 1730132940 | 4154 | -94 | -2.21 | 4493 | 4493 | 3957 | 0 |
| 1729869960 | 4248 | 133 | 3.23 | 4292 | 4292 | 4061.5 | 0 |
| 1729783680 | 4115 | -71 | -1.70 | 4195 | 4455.5 | 3976 | 0 |
| 1729697340 | 4186 | -135.5 | -3.14 | 4273 | 4320.5 | 4086.5 | 0 |
| 1729610340 | 4321.5 | 43 | 1.01 | 4386.5 | 4386.5 | 4321.5 | 0 |
