Hot Features
프리미엄
LI FT Power Ltd (QX) (LIFFF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.27272727273 | 2.2 | 2.45 | 2.07 | 7394 | 2.31908947 | CS |
| 4 | -0.9 | -29.5081967213 | 3.05 | 3.05 | 2.05 | 14161 | 2.34220237 | CS |
| 12 | 0.23 | 11.9791666667 | 1.92 | 3.102 | 1.88 | 40687 | 2.26611827 | CS |
| 26 | -0.97 | -31.0897435897 | 3.12 | 3.19 | 1.38 | 23062 | 2.23836129 | CS |
| 52 | -2.33 | -52.0089285714 | 4.48 | 6.71 | 1.38 | 20308 | 2.7753602 | CS |
| 156 | -4.35 | -66.9230769231 | 6.5 | 7.05 | 1.38 | 18970 | 2.95101006 | CS |
| 260 | -4.35 | -66.9230769231 | 6.5 | 7.05 | 1.38 | 18970 | 2.95101006 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.15 | -0.09 | -3.85 | 2.1225 | 2.1549999 | 2.1225 | 8018 |
| 1732227900 | 2.236 | -0.06 | -2.78 | 2.27307 | 2.2799999 | 2.17 | 8336 |
| 1732141740 | 2.3 | -0.02 | -0.86 | 2.2836 | 2.302 | 2.16 | 2712 |
| 1732054800 | 2.32 | -0.06 | -2.52 | 2.43 | 2.45 | 2.32 | 3022 |
| 1731968640 | 2.38 | 0.04 | 1.71 | 2.07 | 2.38 | 2.07 | 6569 |
| 1731709260 | 2.34 | 0.14 | 6.36 | 2.2 | 2.35 | 2.2 | 16333 |
| 1731622800 | 2.2 | 0.05 | 2.33 | 2.31 | 2.31 | 2.13 | 25347 |
| 1731536760 | 2.15 | 0.02 | 0.70 | 2.14 | 2.2 | 2.14 | 4382 |
| 1731450480 | 2.1349999 | -0.05 | -2.06 | 2.145 | 2.1769409 | 2.11 | 21540 |
| 1731363600 | 2.18 | -0.06 | -2.68 | 2.05 | 2.27 | 2.05 | 22082 |
| 1731104400 | 2.24 | -0.01 | -0.44 | 2.3 | 2.41 | 2.1725 | 9969 |
| 1731018540 | 2.25 | 0.16 | 7.66 | 2.12 | 2.2679999 | 2.12 | 9841 |
| 1730931600 | 2.09 | -0.21 | -9.13 | 2.195 | 2.41 | 2.08 | 21979 |
| 1730845680 | 2.3 | -0.02 | -0.65 | 2.3 | 2.37 | 2.3 | 5392 |
| 1730759160 | 2.315 | -0.13 | -5.32 | 2.52 | 2.52 | 2.3 | 12231 |
| 1730496420 | 2.445 | 0.2 | 8.67 | 2.49 | 2.605 | 2.445 | 17002 |
| 1730409780 | 2.25 | -0.1 | -4.38 | 2.396 | 2.63 | 2.228 | 5500 |
| 1730323500 | 2.353 | -0.17 | -6.63 | 2.515 | 2.515 | 2.185 | 21473 |
| 1730237280 | 2.52 | -0.09 | -3.37 | 2.5299999 | 2.673 | 2.52 | 19369 |
| 1730150880 | 2.608 | -0.19 | -6.86 | 2.62 | 2.7093 | 2.52 | 33821 |
| 1729891500 | 2.8 | -0.22 | -7.35 | 3.05 | 3.05 | 2.73 | 16317 |
| 1729805160 | 3.0219999 | 0.09 | 3.14 | 2.79 | 3.0219999 | 2.79 | 12369 |
| 1729718940 | 2.93 | 0.06 | 1.91 | 2.91 | 3.102 | 2.7 | 121207 |
| 1729632300 | 2.875 | 0.32 | 12.30 | 2.63 | 3.0099999 | 2.63 | 102469 |
| 1729545600 | 2.56 | 0.17 | 7.11 | 2.49 | 2.56 | 2.45 | 65425 |
| 1729286400 | 2.39 | 0.03 | 1.27 | 2.5 | 2.5 | 2.35 | 26988 |
| 1729200000 | 2.36 | 0.19 | 8.98 | 2.243 | 2.454 | 2.243 | 36860 |
| 1729113960 | 2.1655 | 0.09 | 4.11 | 2.1799 | 2.18 | 2.06 | 10908 |
| 1729027680 | 2.08 | -0.15 | -6.73 | 2.34 | 2.34 | 2.05 | 15209 |
| 1728941220 | 2.23 | 0.02 | 0.68 | 2.11 | 2.302 | 2.11 | 12342 |
| 1728681900 | 2.215 | -0.01 | -0.23 | 2.15 | 2.25 | 2.1175 | 24035 |
| 1728595560 | 2.22 | 0.05 | 2.30 | 2.25 | 2.25 | 2.18 | 19138 |
| 1728508800 | 2.1701 | 0.14 | 6.90 | 2.17 | 2.2 | 2.13 | 26394 |
| 1728422580 | 2.0299999 | -0.01 | -0.25 | 2.2 | 2.2 | 2 | 12622 |
| 1728336000 | 2.035 | 0.03 | 1.50 | 1.965 | 2.12 | 1.92 | 42395 |
| 1728077220 | 2.005 | 0.01 | 0.50 | 1.99 | 2.05 | 1.99 | 38845 |
| 1727990760 | 1.995 | -0.02 | -0.75 | 2.0075 | 2.0325 | 1.99 | 18651 |
| 1727904000 | 2.0099999 | -0.01 | -0.47 | 1.95 | 2.056 | 1.95 | 26949 |
| 1727818140 | 2.0195 | 0 | 0.02 | 2.23 | 2.48 | 2.0195 | 53845 |
| 1727731380 | 2.019 | -0.01 | -0.54 | 2 | 2.21 | 1.9635 | 30547 |
| 1727472000 | 2.0299999 | -0.02 | -0.98 | 2.225 | 2.3 | 2.0099999 | 78834 |
| 1727386200 | 2.05 | -0.01 | -0.49 | 2.19 | 2.19 | 2.04 | 104852 |
| 1727299200 | 2.06 | 0.01 | 0.49 | 2.15 | 2.21 | 2.05 | 167784 |
| 1727212800 | 2.05 | -0.01 | -0.49 | 2.185 | 2.19 | 2.05 | 165891 |
| 1727126940 | 2.06 | 0.05 | 2.49 | 2.02 | 2.1058 | 2 | 92967 |
| 1726867200 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.0299999 | 2 | 27891 |
| 1726781220 | 2.0299999 | -0.09 | -4.25 | 2.39 | 2.39 | 2.0299999 | 58038 |
| 1726694460 | 2.12 | -0.12 | -5.36 | 2.3 | 2.3 | 2.06 | 49458 |
| 1726608240 | 2.24 | -0.15 | -6.41 | 2.43 | 2.45 | 2.17 | 247605 |
| 1726521720 | 2.3935 | -0.03 | -1.10 | 2.5 | 2.99 | 2.374 | 248276 |
| 1726262940 | 2.42 | 0.1 | 4.31 | 2.41 | 2.4394999 | 2.3424999 | 20789 |
| 1726176540 | 2.32 | -0.03 | -1.28 | 2.25 | 2.32 | 2.1549999 | 44984 |
| 1726090140 | 2.35 | 0.29 | 14.08 | 2.25 | 2.3996 | 2.25 | 39402 |
| 1726003500 | 2.06 | 0.05 | 2.49 | 2.08 | 2.08 | 2.06 | 2155 |
| 1725917160 | 2.0099999 | 0 | 0.00 | 2.052 | 2.052 | 2.0099999 | 1645 |
| 1725658020 | 2.0099999 | -0.09 | -4.29 | 2 | 2.0099999 | 2 | 3460 |
| 1725571440 | 2.1 | -0.12 | -5.41 | 2.035 | 2.22 | 2.0219 | 16850 |
| 1725485040 | 2.22 | 0.1 | 4.72 | 1.93 | 2.31 | 1.93 | 19815 |
| 1725398880 | 2.12 | 0.2 | 10.65 | 1.915 | 2.12 | 1.88 | 27277 |
| 1725053340 | 1.916 | 0.02 | 1.11 | 1.92 | 1.9257 | 1.91 | 2142 |
| 1724966400 | 1.895 | 0 | 0.05 | 1.9 | 1.92 | 1.895 | 3136 |
| 1724880360 | 1.894 | -0.02 | -0.94 | 1.85 | 1.894 | 1.85 | 4316 |
| 1724794080 | 1.912 | 0.08 | 4.48 | 1.935 | 1.935 | 1.83 | 4402 |
| 1724707740 | 1.83 | -0.04 | -2.14 | 1.86 | 1.86 | 1.83 | 2343 |
