Hot Features
프리미엄
Li Ning Co Ltd (LNLB)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2035 | 10.0295712173 | 2.029 | 2.2494999 | 2.029 | 4869 | 2.10827866 | DE |
| 4 | 0.2601 | 13.1869803285 | 1.9724 | 2.2494999 | 1.9548 | 3922 | 2.04243263 | DE |
| 12 | 0.2343 | 11.7255529977 | 1.9982 | 2.2494999 | 1.8206 | 5052 | 2.01504137 | DE |
| 26 | 0.5885 | 35.796836983 | 1.644 | 2.479 | 1.4934 | 6693 | 2.02983291 | DE |
| 52 | -0.085 | -3.66774541532 | 2.3175 | 2.8685 | 1.4934 | 6192 | 2.04080073 | DE |
| 156 | -2.1414999 | -48.9597610645 | 4.3739999 | 4.6275 | 1.4934 | 6352 | 2.1910696 | DE |
| 260 | -2.1414999 | -48.9597610645 | 4.3739999 | 4.6275 | 1.4934 | 6352 | 2.1910696 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 2.2125 | 0.12 | 5.58 | 2.186 | 2.2494999 | 2.1855 | 7791 |
| 1740605220 | 2.0955 | 0.05 | 2.54 | 2.0955 | 2.0955 | 2.0955 | 1909 |
| 1740518820 | 2.0435 | -0.02 | -1.07 | 2.076 | 2.076 | 2.0435 | 2963 |
| 1740432420 | 2.0655 | 0.02 | 1.18 | 2.0659999 | 2.1 | 2.0655 | 7680 |
| 1740173220 | 2.0415 | -0.01 | -0.66 | 2.029 | 2.0415 | 2.029 | 4000 |
| 1740086820 | 2.055 | 0.01 | 0.46 | 2.041 | 2.0595 | 2.041 | 11839 |
| 1740000420 | 2.0455 | 0.07 | 3.65 | 2.0455 | 2.0455 | 2.0455 | 10 |
| 1739914020 | 1.9734 | -0.06 | -3.03 | 1.9734 | 1.9734 | 1.9734 | 1 |
| 1739827620 | 2.035 | 0.02 | 0.79 | 2.0345 | 2.035 | 2.0345 | 2513 |
| 1739568420 | 2.019 | 0.06 | 3.02 | 2.0219999 | 2.0219999 | 2.019 | 3050 |
| 1739482020 | 1.9598 | 0 | 0.00 | 1.9598 | 1.9598 | 1.9598 | 0 |
| 1739395620 | 1.9598 | 0 | 0.00 | 1.9598 | 1.9598 | 1.9598 | 0 |
| 1739309220 | 1.9598 | -0.06 | -2.91 | 1.9598 | 1.9598 | 1.9598 | 310 |
| 1739222820 | 2.0185 | 0.06 | 3.26 | 2.02 | 2.02 | 2.0185 | 2128 |
| 1738963620 | 1.9548 | -0.05 | -2.26 | 1.9798 | 1.9858 | 1.9548 | 10245 |
| 1738877220 | 2 | -0.02 | -1.11 | 2 | 2 | 2 | 500 |
| 1738790820 | 2.0225 | 0.01 | 0.35 | 1.9796 | 2.0225 | 1.9796 | 3250 |
| 1738704420 | 2.0154999 | 0.05 | 2.71 | 2.0185 | 2.056 | 2.0154999 | 1460 |
| 1738618020 | 1.9624 | -0.04 | -1.93 | 1.9724 | 1.9724 | 1.9624 | 7020 |
| 1738358820 | 2.001 | 0 | 0.00 | 2.001 | 2.001 | 2.001 | 0 |
| 1738272420 | 2.001 | -0.01 | -0.65 | 2.0275 | 2.0285 | 2.001 | 25865 |
| 1738186020 | 2.0139999 | 0.06 | 3.17 | 1.9978 | 2.0539999 | 1.9978 | 18360 |
| 1738099620 | 1.9522 | 0.02 | 0.88 | 1.9404 | 2 | 1.9404 | 658 |
| 1738013220 | 1.9352 | 0.01 | 0.62 | 1.9302 | 1.965 | 1.9302 | 6308 |
| 1737754020 | 1.9232 | -0 | -0.15 | 1.915 | 1.9232 | 1.9142 | 4095 |
| 1737667620 | 1.926 | 0.04 | 2.14 | 1.926 | 1.926 | 1.926 | 6 |
| 1737581220 | 1.8856 | -0.06 | -3.06 | 1.8956 | 1.921 | 1.8656 | 16750 |
| 1737494820 | 1.9452 | 0 | 0.00 | 1.9452 | 1.9452 | 1.9452 | 0 |
| 1737408420 | 1.9452 | 0 | 0.00 | 1.9452 | 1.9452 | 1.9452 | 0 |
| 1737149220 | 1.9452 | 0 | 0.00 | 1.9452 | 1.9452 | 1.9452 | 0 |
| 1737062820 | 1.9452 | 0.03 | 1.68 | 1.9452 | 1.9452 | 1.9452 | 128 |
| 1736976420 | 1.913 | 0.04 | 2.37 | 1.913 | 1.913 | 1.913 | 11 |
| 1736890020 | 1.8688 | 0 | 0.00 | 1.8688 | 1.8688 | 1.8688 | 0 |
| 1736803620 | 1.8688 | 0.04 | 2.40 | 1.8562 | 1.879 | 1.8206 | 5648 |
| 1736544420 | 1.825 | -0.1 | -5.33 | 1.8286 | 1.867 | 1.825 | 2375 |
| 1736458020 | 1.9278 | -0.13 | -6.53 | 1.9278 | 1.9278 | 1.9278 | 150 |
| 1736371620 | 2.0625 | 0.08 | 4.16 | 2.0625 | 2.0625 | 2.0625 | 2525 |
| 1736285220 | 1.9802 | 0.01 | 0.29 | 2.024 | 2.024 | 1.9802 | 45 |
| 1736198820 | 1.9744 | 0.03 | 1.36 | 1.9456 | 1.9902 | 1.9456 | 11468 |
| 1735939620 | 1.948 | -0.01 | -0.41 | 1.9458 | 1.948 | 1.93 | 17217 |
| 1735853220 | 1.956 | -0.05 | -2.42 | 1.944 | 1.994 | 1.944 | 4536 |
| 1735594020 | 2.0045 | -0.06 | -3.02 | 1.996 | 2.0045 | 1.996 | 254 |
| 1735334820 | 2.067 | 0.04 | 1.85 | 2.027 | 2.067 | 2.027 | 1805 |
| 1734989220 | 2.0295 | -0.05 | -2.40 | 2.0585 | 2.0585 | 1.9818 | 16484 |
| 1734730020 | 2.0795 | 0.03 | 1.44 | 2.0795 | 2.0795 | 2.0795 | 1752 |
| 1734643620 | 2.0499999 | 0 | 0.00 | 2.044 | 2.0499999 | 2.044 | 554 |
| 1734557220 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.0499999 | 2.0499999 | 0 |
| 1734470820 | 2.0499999 | 0.03 | 1.43 | 2.08 | 2.08 | 2.0499999 | 1881 |
| 1734384420 | 2.021 | -0.04 | -1.92 | 2.0154999 | 2.021 | 2.0154999 | 3650 |
| 1734125220 | 2.0605 | -0.13 | -5.91 | 2.092 | 2.092 | 2.0605 | 4265 |
| 1734038820 | 2.19 | 0.06 | 2.99 | 2.17 | 2.19 | 2.17 | 3800 |
| 1733952420 | 2.1265 | -0.03 | -1.48 | 2.0775 | 2.1265 | 2.0775 | 108 |
| 1733866020 | 2.1585 | -0.02 | -0.99 | 2.1585 | 2.1585 | 2.1585 | 43 |
| 1733779620 | 2.18 | 0.18 | 9.10 | 2.09 | 2.22 | 2.09 | 19953 |
| 1733520420 | 1.9982 | 0.05 | 2.77 | 1.9982 | 1.9982 | 1.9982 | 80 |
| 1733434020 | 1.9444 | -0.01 | -0.29 | 1.9348 | 1.9444 | 1.9348 | 22328 |
| 1733347620 | 1.95 | -0.02 | -1.13 | 1.9922 | 1.9922 | 1.95 | 16438 |
| 1733261220 | 1.9722 | 0 | 0.05 | 1.979 | 2.0555 | 1.9722 | 7112 |
| 1733174820 | 1.9712 | 0.06 | 2.93 | 2.013 | 2.0139999 | 1.9712 | 90 |
| 1732915620 | 1.915 | -0.01 | -0.61 | 1.915 | 1.915 | 1.915 | 100 |
| 1732829220 | 1.9268 | -0.01 | -0.68 | 1.8824 | 1.9268 | 1.8824 | 2994 |
