Hot Features
프리미엄
Essilor Luxottica (PK) (ESLOF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -0.216216216216 | 240.5 | 248.06 | 237.15 | 726 | 241.06288223 | CS |
| 4 | -4.77 | -1.94892747702 | 244.75 | 252.02 | 236 | 2017 | 246.89198393 | CS |
| 12 | 7.23 | 3.10633727175 | 232.75 | 252.02 | 225.53 | 1282 | 239.52064409 | CS |
| 26 | 14.73 | 6.53940066593 | 225.25 | 252.02 | 200.74 | 871 | 234.32546322 | CS |
| 52 | 46.64 | 24.1233060929 | 193.34 | 252.02 | 188 | 1014 | 219.71559385 | CS |
| 156 | 38.02 | 18.825510002 | 201.96 | 252.02 | 131.48 | 1691 | 182.33665716 | CS |
| 260 | 89.98 | 59.9866666667 | 150 | 252.02 | 101.5 | 1800 | 170.08929725 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 242.01 | 0.57 | 0.24 | 246.5 | 246.5 | 238.2 | 347 |
| 1732746540 | 241.44 | 4.29 | 1.81 | 242.36 | 246.25 | 241.19 | 568 |
| 1732660140 | 237.15 | -7.81 | -3.19 | 242 | 247 | 237.15 | 1062 |
| 1732573560 | 244.96 | 4.46 | 1.85 | 240.5 | 248.06 | 240.5 | 927 |
| 1732314000 | 240.5 | -5.85 | -2.37 | 244.06 | 248.08 | 240 | 427 |
| 1732227900 | 246.35 | -2.95 | -1.18 | 240.85 | 246.75 | 240.85 | 375 |
| 1732141740 | 249.3 | 5.16 | 2.11 | 241.88 | 249.57 | 241.88 | 24748 |
| 1732054800 | 244.1399 | 0.89 | 0.37 | 243.5 | 249.32 | 238.47 | 3469 |
| 1731968640 | 243.25 | -0.25 | -0.10 | 237 | 243.5 | 237 | 1465 |
| 1731709260 | 243.5 | 0.47 | 0.20 | 242.12 | 248.5 | 237 | 369 |
| 1731622800 | 243.025 | 5.78 | 2.43 | 237 | 243.7 | 237 | 331 |
| 1731536760 | 237.25 | -0.79 | -0.33 | 236.4 | 243.65 | 236.25 | 469 |
| 1731450480 | 238.04 | -7.21 | -2.94 | 247.46 | 247.46 | 236 | 690 |
| 1731363600 | 245.25 | 3.74 | 1.55 | 243.2 | 251 | 243.2 | 533 |
| 1731104400 | 241.51 | -7.63 | -3.06 | 243.88 | 252.02 | 237.85 | 1258 |
| 1731018540 | 249.14 | 4.56 | 1.86 | 247.2 | 249.14 | 242.78 | 275 |
| 1730931600 | 244.58 | 2.58 | 1.07 | 245 | 246.685 | 239.904 | 239 |
| 1730845680 | 242 | 0.75 | 0.31 | 240.7 | 247.2 | 240.7 | 276 |
| 1730759160 | 241.25 | 9.03 | 3.89 | 244.75 | 246.925 | 240 | 489 |
| 1730496420 | 232.22 | 0.6 | 0.26 | 242.97 | 242.97 | 232 | 145 |
| 1730409780 | 231.62 | 1.86 | 0.81 | 230.2 | 236.14 | 230.2 | 8788 |
| 1730323500 | 229.76 | -1.38 | -0.60 | 232.65 | 232.65 | 228 | 3237 |
| 1730237280 | 231.1399 | -7.74 | -3.24 | 233.25 | 237.025 | 230.26 | 344 |
| 1730150880 | 238.875 | -2.89 | -1.19 | 241.85 | 241.85 | 233 | 218 |
| 1729891500 | 241.76 | 2.32 | 0.97 | 230.17 | 245.206 | 230.17 | 242 |
| 1729805160 | 239.44 | 5.44 | 2.32 | 236.66 | 239.44 | 233.5 | 366 |
| 1729718940 | 234.005 | -3.83 | -1.61 | 240.55 | 240.55 | 230.04 | 693 |
| 1729632300 | 237.83 | 0.25 | 0.11 | 238.1 | 242.4 | 237.58 | 567 |
| 1729545600 | 237.58 | 5.84 | 2.52 | 242.4 | 242.4 | 232.54 | 303 |
| 1729286400 | 231.74 | 2.49 | 1.09 | 234.74 | 242.74 | 231.74 | 450 |
| 1729200000 | 229.25 | -3.42 | -1.47 | 227.81 | 236.835 | 227.81 | 454 |
| 1729113960 | 232.6699 | -5.09 | -2.14 | 229 | 236.44 | 229 | 176 |
| 1729027680 | 237.76 | 1.79 | 0.76 | 236.78 | 237.76 | 231.72 | 408 |
| 1728941220 | 235.97 | -5.83 | -2.41 | 229 | 237.32 | 229 | 275 |
| 1728681900 | 241.8 | 12.09 | 5.26 | 232.98 | 241.8 | 231 | 298 |
| 1728595560 | 229.71 | -1.69 | -0.73 | 240.1 | 240.1 | 228.25 | 167 |
| 1728508800 | 231.4 | -1.85 | -0.79 | 238.99 | 238.99 | 230.01 | 99 |
| 1728422580 | 233.25 | -1.43 | -0.61 | 235 | 237.22 | 231.6 | 2647 |
| 1728336000 | 234.675 | 5.86 | 2.56 | 232.94 | 237.345 | 230.08 | 910 |
| 1728077220 | 228.82 | -4.72 | -2.02 | 231.78 | 233.38 | 228.25 | 2083 |
| 1727990760 | 233.54 | 0.84 | 0.36 | 237.2 | 237.2 | 228.25 | 306 |
| 1727904000 | 232.695 | 0.47 | 0.20 | 230.35 | 238.32 | 230.35 | 1222 |
| 1727818140 | 232.22 | -2.62 | -1.12 | 235.6135 | 237.335 | 231.68 | 1348 |
| 1727731380 | 234.84 | -3.16 | -1.33 | 237 | 241 | 234 | 431 |
| 1727472000 | 238 | 4.75 | 2.04 | 236.33 | 242.01 | 232.79 | 804 |
| 1727386200 | 233.25 | 4.57 | 2.00 | 233 | 235.92 | 232.27 | 1089 |
| 1727299200 | 228.68 | -3.64 | -1.57 | 234 | 236.32 | 228.68 | 953 |
| 1727212800 | 232.32 | 6.07 | 2.68 | 229.44 | 232.32 | 227.02 | 182 |
| 1727126940 | 226.25 | -3.72 | -1.62 | 228.75 | 230.3 | 225.94 | 154 |
| 1726867200 | 229.97 | -5.43 | -2.31 | 225.95 | 232.05 | 225.94 | 1036 |
| 1726781220 | 235.4 | 4 | 1.73 | 234.6 | 236.25 | 229.4375 | 389 |
| 1726694460 | 231.4 | 5.46 | 2.42 | 226.9199 | 231.4 | 225.7 | 176 |
| 1726608240 | 225.94 | -3.96 | -1.72 | 230.1 | 231.645 | 225.94 | 102 |
| 1726521720 | 229.9 | 1.06 | 0.46 | 232.58 | 235 | 228.72 | 499 |
| 1726262940 | 228.84 | -4.88 | -2.09 | 233.32 | 239.7 | 225.7 | 3589 |
| 1726176540 | 233.72 | 3.47 | 1.51 | 232.48 | 233.84 | 227.8 | 669 |
| 1726090140 | 230.25 | 0.41 | 0.18 | 225.53 | 238.83 | 225.53 | 377 |
| 1726003500 | 229.84 | -3.82 | -1.64 | 232.28 | 233.86 | 228.65 | 286 |
| 1725917160 | 233.664 | 0.05 | 0.02 | 232.75 | 235 | 230.58 | 854 |
| 1725658020 | 233.615 | 4.4 | 1.92 | 234.44 | 234.44 | 227.93 | 191 |
| 1725571440 | 229.22 | -5.12 | -2.18 | 230.98 | 233.74 | 229.12 | 136 |
| 1725485040 | 234.34 | -0.14 | -0.06 | 235.48 | 239.56 | 234.16 | 420 |
| 1725398880 | 234.48 | -7.52 | -3.11 | 245.41 | 245.41 | 234.48 | 845 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
