Hot Features
프리미엄
Essilor Luxottica (PK) (ESLOY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.58 | 4.62993693993 | 120.52 | 126.21 | 118.6 | 46536 | 121.5203849 | DR |
| 4 | 7.2 | 6.05550883095 | 118.9 | 126.21 | 118.175 | 32123 | 121.0164905 | DR |
| 12 | 7.39 | 6.22525482268 | 118.71 | 126.21 | 115.417 | 37175 | 121.27107258 | DR |
| 26 | 22.4 | 21.6007714561 | 103.7 | 126.21 | 103.41 | 48182 | 116.95567723 | DR |
| 52 | 30.94 | 32.5136612022 | 95.16 | 126.21 | 94.552 | 39692 | 113.00573609 | DR |
| 156 | 28.3706 | 29.029749492 | 97.7294 | 126.21 | 66.6 | 46316 | 93.70887604 | DR |
| 260 | 46.1 | 57.625 | 80 | 126.21 | 48.79 | 52624 | 84.13132269 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 126.1 | 2.73 | 2.21 | 125.33 | 126.21 | 125.26 | 145419 |
| 1737066420 | 123.37 | 1.56 | 1.28 | 123.67 | 124.0362 | 123.09 | 85964 |
| 1736979720 | 121.81 | 1.84 | 1.53 | 122.37 | 122.6775 | 121.51 | 41571 |
| 1736893380 | 119.97 | 0.38 | 0.32 | 120.52 | 120.64 | 119.55 | 33739 |
| 1736806800 | 119.59 | -0.74 | -0.61 | 119 | 119.72 | 118.6 | 45579 |
| 1736547720 | 120.33 | -0.25 | -0.21 | 120.52 | 120.96 | 119.35 | 25829 |
| 1736375340 | 120.58 | -0.53 | -0.44 | 119.61 | 120.73 | 119.09 | 29993 |
| 1736288940 | 121.11 | 0.66 | 0.55 | 122.14 | 122.14 | 120.91 | 38220 |
| 1736202360 | 120.45 | 1.83 | 1.54 | 120.2525 | 121.14 | 120.21 | 36066 |
| 1735942980 | 118.62 | -1.28 | -1.07 | 119.27 | 119.27 | 118.175 | 22568 |
| 1735856700 | 119.9 | -0.77 | -0.64 | 120.625 | 120.855 | 119.06 | 36138 |
| 1735683960 | 120.67 | -0.64 | -0.53 | 121.962 | 122.25 | 120.46 | 30527 |
| 1735597740 | 121.31 | -0.83 | -0.68 | 120.879 | 121.31 | 120.07 | 20509 |
| 1735338000 | 122.14 | 0.75 | 0.62 | 121.65 | 122.14 | 121.22 | 16733 |
| 1735252020 | 121.385 | -0.21 | -0.17 | 121.3375 | 121.75 | 120.75 | 14167 |
| 1735078200 | 121.59 | 0.57 | 0.47 | 122.4 | 122.4 | 120.46 | 16257 |
| 1734992400 | 121.02 | 0.87 | 0.72 | 120.63 | 121.25 | 119.95 | 27131 |
| 1734733200 | 120.15 | -0.14 | -0.12 | 118.9 | 121.06 | 118.9 | 25099 |
| 1734646800 | 120.2945 | -0.03 | -0.02 | 120.15 | 120.35 | 119.58 | 30891 |
| 1734560940 | 120.32 | -1.9 | -1.55 | 122.7301 | 123.02 | 119.69 | 38966 |
| 1734474360 | 122.22 | -0.63 | -0.51 | 122.72 | 122.72 | 122.2 | 24077 |
| 1734388140 | 122.85 | 1.56 | 1.29 | 122.23 | 123.3 | 122.23 | 37841 |
| 1734128940 | 121.29 | 0.76 | 0.63 | 121.38 | 121.43 | 120.5425 | 20773 |
| 1734042480 | 120.535 | -0.76 | -0.62 | 120.91 | 121.49 | 120.49 | 23266 |
| 1733955900 | 121.29 | 2.06 | 1.73 | 120.63 | 121.85 | 120.63 | 21720 |
| 1733869200 | 119.23 | -1.74 | -1.43 | 119.56 | 119.56 | 118.54 | 21644 |
| 1733782800 | 120.965 | -0.67 | -0.55 | 121.6 | 121.765 | 120.8995 | 36290 |
| 1733523600 | 121.63 | 0.34 | 0.28 | 122.14 | 122.3985 | 121.32 | 39086 |
| 1733437500 | 121.29 | 1.18 | 0.98 | 121.47 | 121.56 | 121.035 | 21750 |
| 1733350980 | 120.11 | 0.33 | 0.28 | 120.69 | 120.85 | 120.1 | 21871 |
| 1733264700 | 119.78 | -1.57 | -1.29 | 119.54 | 120.11 | 118.962 | 39581 |
| 1733178180 | 121.35 | -0.23 | -0.19 | 121.15 | 121.35 | 119.95 | 18171 |
| 1732918200 | 121.58 | 0 | 0.00 | 119.91 | 121.61 | 119.91 | 18059 |
| 1732746540 | 121.58 | 0.69 | 0.57 | 121.59 | 121.85 | 121.355 | 20182 |
| 1732660140 | 120.89 | -1.6 | -1.31 | 121.95 | 121.95 | 120.705 | 33525 |
| 1732573560 | 122.49 | -0.08 | -0.06 | 122.55 | 123 | 122.22 | 42002 |
| 1732314000 | 122.5687 | 0.61 | 0.50 | 122.6 | 123.15 | 121.94 | 22707 |
| 1732227900 | 121.96 | -1.48 | -1.20 | 121.65 | 122.23 | 121.31 | 107292 |
| 1732141740 | 123.44 | -0.61 | -0.49 | 123.59 | 123.65 | 122.545 | 198947 |
| 1732054800 | 124.05 | 2.82 | 2.33 | 122.116 | 124.167 | 122.03 | 98022 |
| 1731968640 | 121.23 | 0.46 | 0.38 | 120.25 | 121.47 | 120.25 | 29081 |
| 1731709260 | 120.77 | 0.51 | 0.42 | 121 | 121.01 | 120.2 | 112091 |
| 1731622800 | 120.26 | 0.68 | 0.57 | 120.64 | 121.43 | 120.026 | 70378 |
| 1731536760 | 119.58 | -0.69 | -0.57 | 119.16 | 119.73 | 118.235 | 28305 |
| 1731450480 | 120.27 | -2.3 | -1.88 | 120.91 | 121.08 | 119.58 | 21305 |
| 1731363600 | 122.57 | 0.46 | 0.38 | 122.82 | 123.13 | 122.545 | 20681 |
| 1731104400 | 122.11 | -1.16 | -0.94 | 122.57 | 122.66 | 121.615 | 17335 |
| 1731018540 | 123.27 | 1.97 | 1.62 | 122.86 | 123.57 | 122.528 | 21531 |
| 1730931600 | 121.3 | -0.98 | -0.80 | 121.78 | 122.02 | 120.7 | 112434 |
| 1730845680 | 122.28 | 1.14 | 0.94 | 120.91 | 122.4945 | 120.91 | 22376 |
| 1730759160 | 121.14 | 3.86 | 3.29 | 121.305 | 122.455 | 121.12 | 33318 |
| 1730496420 | 117.28 | 0.39 | 0.33 | 117.86 | 118.15 | 117.17 | 17019 |
| 1730409780 | 116.89 | 0.77 | 0.66 | 116.69 | 117.26 | 116.15 | 22933 |
| 1730323500 | 116.12 | -0.34 | -0.29 | 115.417 | 116.1675 | 115.417 | 20716 |
| 1730237280 | 116.46 | -1.57 | -1.33 | 117.06 | 117.295 | 116.358 | 18165 |
| 1730150880 | 118.03 | -0.06 | -0.05 | 118.2632 | 118.51 | 117.96 | 22399 |
| 1729891500 | 118.09 | -0.53 | -0.45 | 118.71 | 118.94 | 117.9513 | 17668 |
| 1729805160 | 118.62 | -0.22 | -0.19 | 118.93 | 119.25 | 118.19 | 23639 |
| 1729718940 | 118.84 | -1.12 | -0.93 | 118.69 | 119.14 | 118.25 | 25862 |
| 1729632300 | 119.96 | 2.06 | 1.75 | 119.55 | 120.22 | 119.46 | 23022 |
| 1729545600 | 117.9 | 0.97 | 0.83 | 118.01 | 118.02 | 117.27 | 21935 |
| 1729286400 | 116.93 | 1.68 | 1.46 | 117.37 | 118 | 116.89 | 155881 |
