Hot Features
프리미엄
Leonteq Securities AG (Q00342)
BIT
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 347.32 | 10.31 | 3.06 | 343.43 | 356.92 | 340.5 | 0 |
| 1735923300 | 337.01 | -17.45 | -4.92 | 350.39 | 350.39 | 335.72 | 0 |
| 1735836900 | 354.46 | -0.84 | -0.24 | 362.1 | 362.25 | 348.4 | 0 |
| 1735577700 | 355.3 | -2.35 | -0.66 | 358.35 | 358.67 | 354.13 | 0 |
| 1735318500 | 357.65 | 3.52 | 0.99 | 353.88 | 358.99 | 353.38 | 0 |
| 1734972900 | 354.13 | -2.54 | -0.71 | 351.69 | 356 | 351.69 | 0 |
| 1734713700 | 356.67 | 1.04 | 0.29 | 349.69 | 356.67 | 348.03 | 30 |
| 1734627300 | 355.63 | -3.84 | -1.07 | 351.95 | 356.52 | 350.12 | 0 |
| 1734540900 | 359.47 | -1.17 | -0.32 | 360.37 | 361.9 | 358.63 | 0 |
| 1734454500 | 360.64 | -1.64 | -0.45 | 357.7 | 367.94 | 357.7 | 0 |
| 1734368100 | 362.28 | -5.13 | -1.40 | 365.42 | 367.06 | 360.68 | 0 |
| 1734108900 | 367.41 | 1.16 | 0.32 | 365.5 | 372.21 | 365.48 | 0 |
| 1734022500 | 366.25 | 3.26 | 0.90 | 365.39 | 369.99 | 363.22 | 0 |
| 1733936100 | 362.99 | 0.21 | 0.06 | 359.85 | 366.04 | 359.43 | 0 |
| 1733849700 | 362.78 | -8.26 | -2.23 | 366.54 | 367.9 | 362.18 | 0 |
| 1733763300 | 371.04 | 11.47 | 3.19 | 371.78 | 378.23 | 366.39 | 108 |
| 1733504100 | 359.57 | 15.68 | 4.56 | 347.69 | 362.3 | 347.69 | 100 |
| 1733417700 | 343.89 | -1.34 | -0.39 | 345.5 | 348.7 | 342.01 | 0 |
| 1733331300 | 345.23 | 5.73 | 1.69 | 341.74 | 346.73 | 341.74 | 0 |
| 1733244900 | 339.5 | -3.81 | -1.11 | 345.07 | 348 | 337.24 | 15 |
| 1733158500 | 343.31 | 4.45 | 1.31 | 336.78 | 346.92 | 334.74 | 50 |
| 1732899300 | 338.86 | 0.52 | 0.15 | 337.56 | 339.9 | 335.54 | 0 |
| 1732812900 | 338.34 | -2.75 | -0.81 | 342.93 | 343.29 | 338.34 | 0 |
| 1732726500 | 341.09 | -3.69 | -1.07 | 342.01 | 343.74 | 338.22 | 0 |
| 1732640100 | 344.78 | 3.8 | 1.11 | 338.24 | 350.94 | 334.69 | 0 |
| 1732553700 | 340.98 | 16.92 | 5.22 | 337.52 | 340.98 | 333.92 | 0 |
| 1732294500 | 324.06 | 3.52 | 1.10 | 328.04 | 328.04 | 321.67 | 0 |
| 1732208100 | 320.54 | -13.3 | -3.98 | 326.1 | 327.08999 | 319.6 | 0 |
| 1732121700 | 333.83999 | 2.37 | 0.71 | 337.3 | 339.84 | 333.16 | 1 |
| 1732035300 | 331.47 | -7.74 | -2.28 | 339 | 339 | 328.38 | 0 |
| 1731948900 | 339.21 | -4.22 | -1.23 | 345.47 | 345.47 | 338.08 | 0 |
| 1731689700 | 343.43 | 2.49 | 0.73 | 339.02 | 345.2 | 337.72 | 0 |
| 1731603300 | 340.94 | 13.06 | 3.98 | 325.66 | 342.17 | 325.66 | 0 |
| 1731516900 | 327.88 | 4.75 | 1.47 | 325.41 | 329.83999 | 324.52 | 0 |
| 1731430500 | 323.13 | -20.98 | -6.10 | 336.64 | 336.64 | 321.47 | 0 |
| 1731344100 | 344.11 | 4.68 | 1.38 | 339.25 | 346.16 | 339.25 | 0 |
| 1731084900 | 339.43 | -28.61 | -7.77 | 355.78 | 355.9 | 339.43 | 0 |
| 1730998500 | 368.04 | 16.35 | 4.65 | 352.64 | 369.45 | 352.2 | 0 |
| 1730912100 | 351.69 | -3.68 | -1.04 | 351.9 | 369.68 | 349.67 | 0 |
| 1730825700 | 355.37 | -4.7 | -1.31 | 361.52 | 361.52 | 348.35 | 23 |
| 1730739300 | 360.07 | 4.4 | 1.24 | 358.79 | 364.39 | 356.06 | 0 |
| 1730480100 | 355.67 | 4.3 | 1.22 | 351.16 | 357 | 350.6 | 0 |
| 1730393700 | 351.37 | -1.68 | -0.48 | 354.25 | 355.61 | 351.15 | 0 |
| 1730307300 | 353.05 | -10.35 | -2.85 | 356.53 | 357.82 | 347.84 | 0 |
| 1730220900 | 363.4 | -5.55 | -1.50 | 371.39 | 375.34 | 363.14 | 0 |
| 1730134500 | 368.95 | 7.4 | 2.05 | 366.29 | 371.68 | 365.85 | 0 |
| 1729871700 | 361.55 | 0.65 | 0.18 | 361.08 | 364.21 | 358.99 | 0 |
| 1729785300 | 360.9 | 4.6 | 1.29 | 359.44 | 364.97 | 352.91 | 0 |
| 1729698900 | 356.3 | -3.44 | -0.96 | 360.09 | 361.96 | 354.43 | 0 |
| 1729612500 | 359.74 | 1.16 | 0.32 | 358.12 | 362.34 | 357.94 | 0 |
| 1729526100 | 358.58 | -6.81 | -1.86 | 362.96 | 365.71 | 358.58 | 0 |
| 1729266900 | 365.39 | 14.15 | 4.03 | 364.85 | 373.07 | 364.25 | 7 |
| 1729180500 | 351.24 | 0.77 | 0.22 | 350.69 | 355.92 | 348.51 | 0 |
| 1729094100 | 350.47 | -3.7 | -1.04 | 336.63 | 352.77 | 336.63 | 0 |
| 1729007700 | 354.17 | 0.51 | 0.14 | 353.22 | 356.18 | 347.68 | 0 |
| 1728921300 | 353.66 | -13.81 | -3.76 | 359.91 | 360.93 | 352.18 | 0 |
| 1728662100 | 367.47 | -0.37 | -0.10 | 367.32 | 370.77 | 366.14 | 0 |
| 1728575700 | 367.84 | -0.33 | -0.09 | 364.61 | 369.15 | 364.61 | 0 |
| 1728489300 | 368.17 | 6.95 | 1.92 | 365.68 | 369.99 | 363.6 | 0 |
| 1728402900 | 361.22 | -16.47 | -4.36 | 357.99 | 363.31 | 348.9 | 0 |
| 1728316500 | 377.69 | 16.08 | 4.45 | 367.65 | 378.61 | 364.44 | 0 |
