Hot Features
프리미엄
EN LC100 EZ PAB GR (LC1EG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.41 | -0.978325998471 | 2903.94 | 2907.84 | 2862.76 | 0 | 0 | IX |
| 4 | 90.18 | 3.23765415477 | 2785.35 | 2907.84 | 2727.94 | 0 | 0 | IX |
| 12 | 309.76 | 12.0727890653 | 2565.77 | 2907.84 | 2557.62 | 0 | 0 | IX |
| 26 | 230.69 | 8.72226675338 | 2644.84 | 2907.84 | 2526.08 | 0 | 0 | IX |
| 52 | 403.71 | 16.3324999393 | 2471.82 | 2907.84 | 2444.96 | 0 | 0 | IX |
| 156 | 770.32 | 36.5911239259 | 2105.21 | 2907.84 | 1720.64 | 0 | 0 | IX |
| 260 | 861.69 | 42.7884042426 | 2013.84 | 2907.84 | 1720.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 2867.93 | -1.34 | -0.05 | 2866.91 | 2888.78 | 2865.25 | 0 |
| 1739986200 | 2869.27 | -31.76 | -1.09 | 2899.8 | 2903.44 | 2862.76 | 0 |
| 1739899800 | 2901.03 | 4.17 | 0.14 | 2897.78 | 2905.1 | 2884.55 | 0 |
| 1739813400 | 2896.86 | 4.77 | 0.16 | 2891.43 | 2899.87 | 2886.7199 | 0 |
| 1739554200 | 2892.09 | -6.2 | -0.21 | 2903.94 | 2907.84 | 2887.64 | 0 |
| 1739467800 | 2898.29 | 43.57 | 1.53 | 2862.52 | 2898.29 | 2862.48 | 0 |
| 1739381400 | 2854.7199 | 0 | 0.00 | 2854.7199 | 2854.7199 | 2854.7199 | 0 |
| 1739295000 | 2854.7199 | 13.59 | 0.48 | 2840.73 | 2855.88 | 2834.78 | 0 |
| 1739208600 | 2841.13 | 20.52 | 0.73 | 2821.4699 | 2843.9899 | 2821.4699 | 0 |
| 1738949400 | 2820.61 | -14.46 | -0.51 | 2834.53 | 2837.52 | 2816.14 | 0 |
| 1738863000 | 2835.07 | 42.21 | 1.51 | 2793.09 | 2838.28 | 2793.09 | 0 |
| 1738776600 | 2792.86 | 3.94 | 0.14 | 2788.32 | 2792.86 | 2777.6 | 0 |
| 1738690200 | 2788.92 | 11.24 | 0.40 | 2777.81 | 2790.77 | 2762.79 | 0 |
| 1738603800 | 2777.68 | -30.93 | -1.10 | 2791.17 | 2791.17 | 2749.32 | 0 |
| 1738344600 | 2808.61 | 1.25 | 0.04 | 2809.55 | 2826.01 | 2805.2199 | 0 |
| 1738258200 | 2807.36 | 29.65 | 1.07 | 2780.02 | 2809.73 | 2780.02 | 0 |
| 1738171800 | 2777.71 | 23.13 | 0.84 | 2754.92 | 2791.43 | 2751.9 | 0 |
| 1738085400 | 2754.58 | -3.43 | -0.12 | 2757.6 | 2775.16 | 2754.2399 | 0 |
| 1737999000 | 2758.01 | -24.05 | -0.86 | 2782.23 | 2782.23 | 2727.94 | 0 |
| 1737739800 | 2782.06 | 1.45 | 0.05 | 2785.35 | 2808.5 | 2779.28 | 0 |
| 1737653400 | 2780.61 | 4.34 | 0.16 | 2775.67 | 2781.59 | 2765 | 0 |
| 1737567000 | 2776.27 | 17.86 | 0.65 | 2758.08 | 2793.9 | 2758.08 | 0 |
| 1737480600 | 2758.41 | -0.68 | -0.02 | 2758.63 | 2761.92 | 2752.66 | 0 |
| 1737394200 | 2759.09 | 14.7 | 0.54 | 2744.4899 | 2765.28 | 2743.02 | 0 |
| 1737135000 | 2744.39 | 22.79 | 0.84 | 2723.16 | 2749.05 | 2723.16 | 0 |
| 1737048600 | 2721.6 | 40.82 | 1.52 | 2686.66 | 2722.34 | 2686.66 | 0 |
| 1736962200 | 2680.78 | 33.49 | 1.27 | 2647.89 | 2688.85 | 2647.77 | 0 |
| 1736875800 | 2647.29 | 6.14 | 0.23 | 2643.36 | 2664.67 | 2643.36 | 0 |
| 1736789400 | 2641.15 | -15.31 | -0.58 | 2650.38 | 2650.38 | 2622.2199 | 0 |
| 1736530200 | 2656.46 | -22.71 | -0.85 | 2679.38 | 2683.76 | 2653.89 | 0 |
| 1736443800 | 2679.17 | 9.07 | 0.34 | 2669.53 | 2682.46 | 2656.84 | 0 |
| 1736357400 | 2670.1 | -9.46 | -0.35 | 2679.02 | 2690.87 | 2653.77 | 0 |
| 1736271000 | 2679.56 | 7.74 | 0.29 | 2671.16 | 2690.88 | 2661.86 | 0 |
| 1736184600 | 2671.82 | 57.15 | 2.19 | 2616.78 | 2672.5 | 2616.78 | 0 |
| 1735925400 | 2614.67 | -28.96 | -1.10 | 2642.02 | 2643.26 | 2610.64 | 0 |
| 1735839000 | 2643.63 | 12.45 | 0.47 | 2631.23 | 2643.63 | 2606.65 | 0 |
| 1735666200 | 2631.18 | 13.48 | 0.51 | 2616.44 | 2631.18 | 2612.45 | 0 |
| 1735579800 | 2617.7 | -18.33 | -0.70 | 2635.06 | 2635.16 | 2611.69 | 0 |
| 1735320600 | 2636.03 | 18.86 | 0.72 | 2616.25 | 2636.03 | 2611.94 | 0 |
| 1735061400 | 2617.17 | 5.08 | 0.19 | 2612.21 | 2622.7199 | 2612.21 | 0 |
| 1734975000 | 2612.09 | -1.09 | -0.04 | 2612.8 | 2617.35 | 2597.01 | 0 |
| 1734715800 | 2613.18 | -3.58 | -0.14 | 2613.62 | 2619.46 | 2579.75 | 0 |
| 1734629400 | 2616.76 | -42.53 | -1.60 | 2649.9 | 2649.9 | 2610.76 | 0 |
| 1734543000 | 2659.29 | 8.85 | 0.33 | 2650.67 | 2667.3 | 2650.08 | 0 |
| 1734456600 | 2650.44 | -4.01 | -0.15 | 2653.38 | 2659.65 | 2638.6 | 0 |
| 1734370200 | 2654.45 | -6.84 | -0.26 | 2660.8 | 2660.8 | 2645.6 | 0 |
| 1734111000 | 2661.29 | -3.27 | -0.12 | 2664.42 | 2675.1 | 2655.6 | 0 |
| 1734024600 | 2664.56 | 4.82 | 0.18 | 2659.61 | 2669.84 | 2655.9699 | 0 |
| 1733938200 | 2659.7399 | 6.72 | 0.25 | 2651.9 | 2662.75 | 2646.93 | 0 |
| 1733851800 | 2653.02 | -12.54 | -0.47 | 2665.27 | 2665.73 | 2652.21 | 0 |
| 1733765400 | 2665.56 | -1.21 | -0.05 | 2666.71 | 2679.93 | 2660.01 | 0 |
| 1733506200 | 2666.77 | 15.44 | 0.58 | 2651.39 | 2672.7199 | 2649.65 | 0 |
| 1733419800 | 2651.33 | 20.58 | 0.78 | 2630.45 | 2651.63 | 2630.45 | 0 |
| 1733333400 | 2630.75 | 18.34 | 0.70 | 2613.51 | 2636.16 | 2613.51 | 0 |
| 1733247000 | 2612.41 | 7.66 | 0.29 | 2606.16 | 2628.08 | 2602.66 | 0 |
| 1733160600 | 2604.75 | 20.19 | 0.78 | 2581.09 | 2604.75 | 2566.06 | 0 |
| 1732901400 | 2584.56 | 18.71 | 0.73 | 2565.77 | 2587.18 | 2557.62 | 0 |
| 1732815000 | 2565.85 | 11.09 | 0.43 | 2555.13 | 2581.17 | 2555.13 | 0 |
| 1732728600 | 2554.76 | -14.68 | -0.57 | 2569.26 | 2569.26 | 2539.89 | 0 |
| 1732642200 | 2569.44 | -22.71 | -0.88 | 2589.93 | 2589.93 | 2565.44 | 0 |
| 1732555800 | 2592.15 | 2.35 | 0.09 | 2590.1 | 2608.63 | 2584 | 0 |
| 1732296600 | 2589.8 | 26.6 | 1.04 | 2566.78 | 2593.52 | 2553.09 | 0 |
| 1732210200 | 2563.2 | 12.08 | 0.47 | 2550.4899 | 2563.98 | 2528.7199 | 0 |
