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 | -17.5551 | -5.49111667188 | 319.7 | 320.32 | 302.1449 | 2724 | 306.79625913 | CS |
| 4 | 33.4649 | 12.4552999851 | 268.68 | 320.32 | 265 | 1044 | 294.56628091 | CS |
| 12 | 55.6449 | 22.5739959432 | 246.5 | 320.32 | 232 | 745 | 267.96830193 | CS |
| 26 | 63.1949 | 26.4469135802 | 238.95 | 320.32 | 225.53 | 965 | 249.0773763 | CS |
| 52 | 96.4049 | 46.8576358511 | 205.74 | 320.32 | 200.74 | 870 | 236.49133539 | CS |
| 156 | 117.0349 | 63.2245151532 | 185.11 | 320.32 | 131.48 | 1627 | 183.74780649 | CS |
| 260 | 157.1449 | 108.375793103 | 145 | 320.32 | 101.5 | 1776 | 172.23736399 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740176400 | 302.1449 | -4.18 | -1.36 | 307.42 | 310 | 302.1449 | 1378 |
| 1740090480 | 306.32 | 2.66 | 0.88 | 303 | 314.05 | 303 | 751 |
| 1740003960 | 303.66 | -3.67 | -1.19 | 311.66 | 311.66 | 303.06 | 1529 |
| 1739917740 | 307.3299 | -1.17 | -0.38 | 320.32 | 320.32 | 307.3299 | 8143 |
| 1739572020 | 308.5 | 0.17 | 0.06 | 319.7 | 319.7 | 307.6647 | 474 |
| 1739485320 | 308.33 | 18.27 | 6.30 | 294 | 308.58 | 294 | 785 |
| 1739398920 | 290.06 | 5.02 | 1.76 | 277.8 | 295 | 277.8 | 614 |
| 1739312940 | 285.04 | 4.41 | 1.57 | 289.2 | 294.99 | 283.86 | 873 |
| 1739226000 | 280.63 | 2.3 | 0.83 | 284.39999 | 287.5 | 278.5799 | 980 |
| 1738967160 | 278.33 | 0.19 | 0.07 | 281.135 | 281.77999 | 277.25 | 604 |
| 1738880400 | 278.1399 | -2.56 | -0.91 | 282.66 | 283.44 | 278 | 310 |
| 1738794000 | 280.6999 | 0.7 | 0.25 | 278.6 | 287.5 | 278.6 | 491 |
| 1738708080 | 280 | 10.12 | 3.75 | 274.3 | 284.5 | 274.3 | 553 |
| 1738621740 | 269.88 | -3.83 | -1.40 | 275.82 | 275.82 | 265 | 640 |
| 1738362000 | 273.7099 | -0.54 | -0.20 | 273.2 | 280 | 273.2 | 556 |
| 1738276080 | 274.25 | 4 | 1.48 | 274.75 | 280.74 | 273.46499 | 318 |
| 1738189740 | 270.25 | 0.21 | 0.08 | 273.76 | 274.5 | 270 | 470 |
| 1738103280 | 270.0439 | -0.21 | -0.08 | 270.045 | 274.75 | 269.25 | 695 |
| 1738016820 | 270.25 | 4.27 | 1.61 | 272.7 | 272.7 | 266 | 609 |
| 1737757440 | 265.98 | 4.02 | 1.53 | 268.68 | 274.75 | 265.88 | 435 |
| 1737671220 | 261.9599 | -5.71 | -2.13 | 257.39 | 266.75 | 257.39 | 899 |
| 1737584640 | 267.665 | 9.59 | 3.72 | 267.14 | 272 | 260.17 | 429 |
| 1737498540 | 258.0749 | 8.49 | 3.40 | 261.89999 | 263 | 256.9049 | 603 |
| 1737152880 | 249.58 | 5.62 | 2.30 | 245.4 | 253.52 | 245.4 | 264 |
| 1737066420 | 243.9599 | -0.04 | -0.02 | 242.33 | 249.6 | 240.5 | 680 |
| 1736979720 | 244 | 4.25 | 1.77 | 238.88 | 246.34 | 238.88 | 304 |
| 1736893380 | 239.75 | 0.57 | 0.24 | 239.22 | 243.9 | 237.68 | 334 |
| 1736806800 | 239.1804 | -2.47 | -1.02 | 239 | 241.44 | 235.2 | 887 |
| 1736547720 | 241.65 | 0.62 | 0.26 | 243.3 | 243.3 | 239 | 1950 |
| 1736375340 | 241.03 | -3.97 | -1.62 | 242 | 242.8 | 237.82 | 657 |
| 1736288940 | 245 | 5.75 | 2.40 | 250.5 | 250.5 | 239.005 | 436 |
| 1736202360 | 239.25 | 4.39 | 1.87 | 232 | 244.5 | 232 | 381 |
| 1735942980 | 234.86 | -3.04 | -1.28 | 241.6 | 242.9 | 234.2 | 472 |
| 1735856700 | 237.9 | -2.35 | -0.98 | 245.59 | 247.5 | 237.9 | 983 |
| 1735683960 | 240.25 | -1.75 | -0.72 | 237.5 | 247.73 | 237.5 | 553 |
| 1735597740 | 242 | -0.04 | -0.02 | 240.34 | 243.75 | 240.25 | 777 |
| 1735338000 | 242.04 | 1.79 | 0.75 | 244.06 | 245.82 | 241.25 | 246 |
| 1735252020 | 240.25 | -1.76 | -0.73 | 237 | 246 | 237 | 581 |
| 1735078200 | 242.01 | 1.95 | 0.81 | 240.25 | 245.18 | 240.25 | 468 |
| 1734992400 | 240.06 | -0.19 | -0.08 | 237 | 247 | 237 | 438 |
| 1734733200 | 240.25 | -2.43 | -1.00 | 237.25 | 243.98 | 237.25 | 855 |
| 1734646800 | 242.68 | -0.82 | -0.34 | 247.88 | 247.88 | 237.96 | 647 |
| 1734560940 | 243.5 | -3.25 | -1.32 | 246.75 | 246.9 | 240.9 | 610 |
| 1734474360 | 246.75 | 3.25 | 1.33 | 240.07 | 246.75 | 240.07 | 477 |
| 1734388140 | 243.5 | 3.36 | 1.40 | 245.92 | 247 | 243.5 | 550 |
| 1734128940 | 240.1399 | -3.14 | -1.29 | 246 | 246 | 239 | 491 |
| 1734042480 | 243.28 | 3.48 | 1.45 | 242 | 244.86 | 238.98 | 338 |
| 1733955900 | 239.8 | 2.31 | 0.97 | 240.18 | 245.7 | 239.8 | 406 |
| 1733869200 | 237.4875 | -3.76 | -1.56 | 245.1 | 245.1 | 237.05 | 858 |
| 1733782800 | 241.25 | 1.65 | 0.69 | 248.38 | 248.38 | 241.25 | 460 |
| 1733523600 | 239.5965 | -0.82 | -0.34 | 247.45 | 250 | 239 | 474 |
| 1733437500 | 240.4199 | 2.08 | 0.87 | 242 | 246.12 | 240.25 | 473 |
| 1733350980 | 238.34 | 0.78 | 0.33 | 235.77 | 243.74 | 235.77 | 376 |
| 1733264700 | 237.56 | -7.14 | -2.92 | 239.75 | 244 | 237.26 | 624 |
| 1733178180 | 244.7 | 2.69 | 1.11 | 246.5 | 246.5 | 239.44 | 814 |
| 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 |
