Hot Features
프리미엄
Lisi Group (FII)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.561797752809 | 26.7 | 28 | 26.1 | 20748 | 26.69995277 | DE |
| 4 | 4.45 | 20.1357466063 | 22.1 | 28 | 21.8 | 12032 | 25.4866168 | DE |
| 12 | 4.35 | 19.5945945946 | 22.2 | 28 | 20.5 | 16214 | 22.68849912 | DE |
| 26 | 2.8 | 11.7894736842 | 23.75 | 28.6 | 20.5 | 15490 | 24.26869369 | DE |
| 52 | 4.8 | 22.0689655172 | 21.75 | 29.3 | 20.5 | 16304 | 24.48257049 | DE |
| 156 | -2.45 | -8.44827586207 | 29 | 30.75 | 17.08 | 21292 | 22.48268674 | DE |
| 260 | -0.65 | -2.38970588235 | 27.2 | 32.7 | 12.5 | 19949 | 22.11714171 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 26.75 | 0.2 | 0.75 | 27 | 28 | 26.25 | 77050 |
| 1737653400 | 26.55 | -0.05 | -0.19 | 26.55 | 26.65 | 26.25 | 8842 |
| 1737567000 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737480600 | 26.6 | 0.2 | 0.76 | 26.25 | 26.6 | 26.25 | 3721 |
| 1737394200 | 26.4 | -0.4 | -1.49 | 26.7 | 26.7 | 26.1 | 8187 |
| 1737135000 | 26.8 | 0.25 | 0.94 | 26.6 | 26.95 | 26.45 | 8458 |
| 1737048600 | 26.55 | 0.45 | 1.72 | 26.1 | 26.55 | 25.85 | 10465 |
| 1736962200 | 26.1 | 1.8 | 7.41 | 24.65 | 26.1 | 24.65 | 27594 |
| 1736875800 | 24.3 | 0.05 | 0.21 | 24.25 | 24.4 | 24.15 | 19589 |
| 1736789400 | 24.25 | 0.6 | 2.54 | 23.6 | 24.5 | 23.6 | 8599 |
| 1736530200 | 23.65 | 0.7 | 3.05 | 23.3 | 24.05 | 23.2 | 8686 |
| 1736443800 | 22.95 | -0.45 | -1.92 | 23.4 | 23.4 | 22.95 | 3944 |
| 1736357400 | 23.4 | 0.6 | 2.63 | 22.9 | 23.4 | 22.9 | 5280 |
| 1736271000 | 22.8 | -0.15 | -0.65 | 22.9 | 23.05 | 22.7 | 5288 |
| 1736184600 | 22.95 | 0.15 | 0.66 | 22.9 | 23.35 | 22.8 | 4408 |
| 1735925400 | 22.8 | 0.2 | 0.88 | 22.7 | 22.85 | 22.6 | 8614 |
| 1735839000 | 22.6 | 0.6 | 2.73 | 22.1 | 22.6 | 22.1 | 4369 |
| 1735666200 | 22 | -0.05 | -0.23 | 22 | 22.2 | 22 | 2437 |
| 1735579800 | 22.05 | -0.1 | -0.45 | 22.1 | 22.4 | 21.8 | 7142 |
| 1735320600 | 22.15 | 0.55 | 2.55 | 21 | 22.25 | 20.95 | 4855 |
| 1735061400 | 21.6 | -0.1 | -0.46 | 21.7 | 21.8 | 21.6 | 1155 |
| 1734975000 | 21.7 | -0.45 | -2.03 | 22 | 22 | 21.55 | 7787 |
| 1734715800 | 22.15 | 0.15 | 0.68 | 21.95 | 22.15 | 21.55 | 24702 |
| 1734629400 | 22 | 0.05 | 0.23 | 21.75 | 22.15 | 21.65 | 8379 |
| 1734543000 | 21.95 | 0.25 | 1.15 | 21.55 | 22.1 | 21.55 | 9274 |
| 1734456600 | 21.7 | -0.05 | -0.23 | 21.7 | 21.7 | 21.45 | 16079 |
| 1734370200 | 21.75 | -0.45 | -2.03 | 22.2 | 22.25 | 21.6 | 9591 |
| 1734111000 | 22.2 | -0.1 | -0.45 | 22.25 | 22.5 | 22.2 | 31420 |
| 1734024600 | 22.3 | 0.1 | 0.45 | 22.1 | 22.35 | 22.1 | 47719 |
| 1733938200 | 22.2 | 0 | 0.00 | 22.2 | 22.35 | 22.1 | 12083 |
| 1733851800 | 22.2 | 0 | 0.00 | 22.2 | 22.35 | 22.15 | 3148 |
| 1733765400 | 22.2 | 0.35 | 1.60 | 22.05 | 22.2 | 21.95 | 10759 |
| 1733506200 | 21.85 | 0.35 | 1.63 | 21.4 | 21.95 | 21.2 | 25989 |
| 1733419800 | 21.5 | 0.2 | 0.94 | 21.3 | 21.55 | 21.15 | 8475 |
| 1733333400 | 21.3 | 0.5 | 2.40 | 20.8 | 21.3 | 20.8 | 10952 |
| 1733247000 | 20.8 | 0.1 | 0.48 | 20.7 | 20.9 | 20.65 | 4402 |
| 1733160600 | 20.7 | -0.15 | -0.72 | 20.7 | 21 | 20.5 | 21070 |
| 1732901400 | 20.85 | -0.3 | -1.42 | 21 | 21.1 | 20.85 | 7227 |
| 1732815000 | 21.15 | 0 | 0.00 | 21.15 | 21.45 | 20.95 | 8672 |
| 1732728600 | 21.15 | 0.1 | 0.48 | 20.9 | 21.15 | 20.85 | 7186 |
| 1732642200 | 21.05 | 0 | 0.00 | 21 | 21.2 | 20.65 | 71540 |
| 1732555800 | 21.05 | 0.25 | 1.20 | 20.6 | 21.5 | 20.6 | 37733 |
| 1732296600 | 20.8 | -0.1 | -0.48 | 20.9 | 20.95 | 20.55 | 6561 |
| 1732210200 | 20.9 | -0.55 | -2.56 | 21.65 | 21.65 | 20.9 | 6403 |
| 1732123800 | 21.45 | 0.2 | 0.94 | 21.2 | 21.7 | 21.2 | 52600 |
| 1732037400 | 21.25 | -0.15 | -0.70 | 21.3 | 21.55 | 21 | 53542 |
| 1731951000 | 21.4 | 0 | 0.00 | 21.3 | 21.5 | 21.2 | 5681 |
| 1731691800 | 21.4 | -0.7 | -3.17 | 21.9 | 22.05 | 21.4 | 32215 |
| 1731605400 | 22.1 | -0.2 | -0.90 | 22.35 | 22.45 | 21.85 | 9136 |
| 1731519000 | 22.3 | -0.55 | -2.41 | 22.8 | 22.85 | 22.3 | 6504 |
| 1731432600 | 22.85 | 0.05 | 0.22 | 22.9 | 22.95 | 22.8 | 5069 |
| 1731346200 | 22.8 | -0.2 | -0.87 | 23.05 | 23.3 | 22.8 | 72383 |
| 1731087000 | 23 | 0.1 | 0.44 | 22.9 | 23.15 | 22.85 | 7605 |
| 1731000600 | 22.9 | 0.35 | 1.55 | 22.55 | 22.9 | 22.55 | 5375 |
| 1730914200 | 22.55 | 0.35 | 1.58 | 22.15 | 22.8 | 22.15 | 20089 |
| 1730827800 | 22.2 | 0 | 0.00 | 22.4 | 22.4 | 21.9 | 5405 |
| 1730741400 | 22.2 | -0.25 | -1.11 | 22.2 | 22.75 | 22.2 | 7111 |
| 1730482200 | 22.45 | 0.15 | 0.67 | 22.3 | 22.7 | 22.3 | 7214 |
| 1730395800 | 22.3 | -0.3 | -1.33 | 22.5 | 22.6 | 22 | 21652 |
| 1730309400 | 22.6 | -0.35 | -1.53 | 22.85 | 22.85 | 22.4 | 17479 |
| 1730223000 | 22.95 | 0.15 | 0.66 | 22.8 | 23 | 22.75 | 10104 |
| 1730136600 | 22.8 | -0.2 | -0.87 | 23 | 23.1 | 22.75 | 11342 |
