Lattice Semicond Dl 01 (LTT)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 49 | 2.79 | 6.03 | 47.23 | 49 | 47.23 | 904 |
1727295960 | 46.215 | -2.35 | -4.83 | 46.345 | 46.345 | 46.215 | 217 |
1727209560 | 48.56 | 0.84 | 1.75 | 46.87 | 48.56 | 46.87 | 275 |
1727123160 | 47.725 | -0.95 | -1.95 | 47.695 | 47.725 | 47.695 | 2 |
1726863960 | 48.675 | 0 | 0.00 | 48.675 | 48.675 | 48.675 | 0 |
1726777560 | 48.675 | 2.58 | 5.59 | 47.3 | 48.9 | 47.3 | 206 |
1726691220 | 46.1 | -0.15 | -0.31 | 46.1 | 46.1 | 46.1 | 50 |
1726604760 | 46.245 | 1.27 | 2.81 | 46.245 | 46.245 | 46.245 | 105 |
1726518420 | 44.98 | 6.2 | 15.99 | 40.45 | 44.98 | 40.354999 | 124 |
1726259160 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
1726172760 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
1726086360 | 38.78 | 1.03 | 2.73 | 38.78 | 38.78 | 38.78 | 6 |
1725999960 | 37.75 | -0.49 | -1.28 | 38.21 | 38.84 | 37.75 | 101 |
1725913620 | 38.24 | 0.24 | 0.63 | 38.119999 | 38.24 | 38.119999 | 145 |
1725654360 | 38 | -0.64 | -1.64 | 38 | 38 | 38 | 20 |
1725567960 | 38.635 | 0.16 | 0.43 | 38.924999 | 38.924999 | 38.635 | 6 |
1725481560 | 38.47 | -0.68 | -1.74 | 38.47 | 38.47 | 38.47 | 26 |
1725395160 | 39.15 | -3.68 | -8.58 | 42.215 | 42.36 | 39.15 | 437 |
1725308760 | 42.825 | -0.37 | -0.86 | 42.825 | 42.825 | 42.825 | 1 |
1725049560 | 43.195 | 0.12 | 0.28 | 42.61 | 43.195 | 42.61 | 167 |
1724963160 | 43.075 | 0.69 | 1.62 | 42.49 | 43.075 | 42.49 | 83 |
1724876760 | 42.39 | 0.07 | 0.17 | 42.39 | 42.39 | 42.39 | 50 |
1724790420 | 42.32 | 0.18 | 0.43 | 41.895 | 42.32 | 41.895 | 26 |
1724704020 | 42.14 | 0.29 | 0.69 | 43.045 | 43.045 | 42.14 | 134 |
1724444820 | 41.85 | -3.07 | -6.82 | 41.85 | 41.85 | 41.85 | 2 |
1724358360 | 44.915 | 0 | 0.00 | 44.915 | 44.915 | 44.915 | 0 |
1724271960 | 44.915 | 0 | 0.00 | 44.915 | 44.915 | 44.915 | 0 |
1724185560 | 44.915 | 0.39 | 0.89 | 45.08 | 45.08 | 44.915 | 6 |
1724099220 | 44.52 | -0.39 | -0.87 | 44.54 | 44.55 | 44.52 | 787 |
1723840020 | 44.91 | -0.11 | -0.23 | 45.005 | 45.005 | 44.91 | 34 |
1723753620 | 45.015 | 2.5 | 5.88 | 42.725 | 45.015 | 42.725 | 1416 |
1723667160 | 42.515 | 0.47 | 1.11 | 43.63 | 43.83 | 42.515 | 310 |
1723580760 | 42.049999 | -0.61 | -1.43 | 42.049999 | 42.049999 | 42.049999 | 78 |
1723494360 | 42.659999 | -0.33 | -0.77 | 42.659999 | 42.659999 | 42.659999 | 106 |
1723235220 | 42.99 | 0 | 0.00 | 42.99 | 42.99 | 42.99 | 0 |
1723148820 | 42.99 | 2.89 | 7.21 | 37.945 | 43.04 | 37.945 | 2367 |
1723062360 | 40.1 | 0.31 | 0.77 | 40.395 | 41.59 | 40.1 | 90 |
1722975960 | 39.795 | -0 | -0.01 | 41.38 | 41.38 | 39.68 | 910 |
1722889620 | 39.799999 | -1.2 | -2.93 | 39.665 | 39.994999 | 37.99 | 276 |
1722630360 | 41 | -3.89 | -8.67 | 43.685 | 44.21 | 41 | 530 |
1722544020 | 44.89 | -2.98 | -6.22 | 49.63 | 49.635 | 44.89 | 143 |
1722457560 | 47.865 | 1.18 | 2.52 | 47.865 | 47.865 | 47.865 | 200 |
1722371220 | 46.69 | -4.31 | -8.45 | 42.96 | 46.82 | 42.295 | 1277 |
1722284760 | 51 | -0.17 | -0.33 | 51.67 | 51.87 | 51 | 302 |
1722025620 | 51.17 | -0.01 | -0.02 | 50.66 | 51.17 | 50.26 | 489 |
1721939160 | 51.18 | 0.48 | 0.95 | 50.98 | 51.18 | 48.745 | 773 |
1721852820 | 50.7 | -3.51 | -6.47 | 51.95 | 52 | 50.7 | 174 |
1721766420 | 54.21 | -0.01 | -0.02 | 54.21 | 54.21 | 54.21 | 1 |
1721679960 | 54.22 | 2.97 | 5.80 | 52.12 | 54.22 | 51.8 | 308 |
1721420760 | 51.25 | -1.13 | -2.16 | 51.25 | 51.25 | 51.25 | 11 |
1721334360 | 52.38 | -4.04 | -7.16 | 54.46 | 54.46 | 52.38 | 199 |
1721248020 | 56.42 | -0.71 | -1.24 | 57.6 | 57.6 | 56.42 | 63 |
1721161560 | 57.13 | 1.92 | 3.48 | 55.42 | 57.13 | 54.74 | 615 |
1721075160 | 55.21 | 0.44 | 0.80 | 55.91 | 55.91 | 55.21 | 348 |
1720815960 | 54.77 | 0.27 | 0.50 | 54.21 | 54.77 | 54.12 | 86 |
1720729560 | 54.5 | -1.19 | -2.14 | 57.01 | 57.01 | 54.5 | 57 |
1720643220 | 55.69 | 0.67 | 1.22 | 55.69 | 55.69 | 55.69 | 10 |
1720556760 | 55.02 | -2.42 | -4.21 | 56.84 | 57.47 | 55.02 | 476 |
1720470360 | 57.44 | 0.25 | 0.44 | 56.86 | 57.44 | 56.86 | 222 |
1720211220 | 57.19 | -0.87 | -1.50 | 57.19 | 57.19 | 57.19 | 200 |
1720124820 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
1720038420 | 58.06 | 3.25 | 5.93 | 56.43 | 58.06 | 56.43 | 43 |
1719952020 | 54.81 | 0.51 | 0.94 | 53.76 | 54.81 | 53.76 | 130 |
1719865620 | 54.3 | 0.3 | 0.56 | 54.3 | 54.3 | 54.3 | 3 |
1719606420 | 54 | 1.25 | 2.37 | 54.35 | 54.35 | 54 | 100 |
1719520020 | 52.75 | 0 | 0.00 | 52.75 | 52.75 | 52.75 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관