Hot Features
프리미엄
Loreal Co (PK) (LRLCY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.21 | -4.24266455194 | 75.66 | 76.7562 | 71.88 | 217933 | 75.4303953 | DR |
| 4 | 3.45 | 5 | 69 | 76.7562 | 66.635 | 291539 | 71.29892681 | DR |
| 12 | 0.57 | 0.792988313856 | 71.88 | 76.7562 | 66.635 | 387715 | 70.94213757 | DR |
| 26 | -11.34 | -13.5338345865 | 83.79 | 91.57 | 66.635 | 287108 | 75.14713435 | DR |
| 52 | -24.99 | -25.6465517241 | 97.44 | 99.705 | 66.635 | 204256 | 80.33568049 | DR |
| 156 | -13.01 | -15.2234963726 | 85.46 | 100.28 | 58.38 | 158744 | 78.99846546 | DR |
| 260 | 16.07 | 28.5030152536 | 56.38 | 100.28 | 43.46 | 133398 | 77.34702775 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 73.88 | -2.15 | -2.83 | 74.27 | 74.92 | 73.75 | 258896 |
| 1738276080 | 76.03 | 2 | 2.70 | 75.8 | 76.41 | 75.43 | 306073 |
| 1738189740 | 74.03 | -2.14 | -2.81 | 74.37 | 74.67 | 73.78 | 110754 |
| 1738103280 | 76.17 | -0.28 | -0.37 | 76.63 | 76.7562 | 75.64 | 175316 |
| 1738016820 | 76.45 | 1.21 | 1.61 | 75.66 | 76.65 | 75.62 | 238625 |
| 1737757440 | 75.24 | 1.29 | 1.74 | 75.53 | 75.726 | 74.99 | 423617 |
| 1737671220 | 73.95 | 1.25 | 1.72 | 73.42 | 74.18 | 73.285 | 242308 |
| 1737584640 | 72.7 | 1.44 | 2.02 | 72.77 | 73.29 | 72.59 | 376085 |
| 1737498540 | 71.26 | 0.65 | 0.92 | 70.96 | 71.29 | 70.84 | 321740 |
| 1737152880 | 70.61 | 0.86 | 1.23 | 70.65 | 71.08 | 70.4601 | 330815 |
| 1737066420 | 69.75 | 2.01 | 2.97 | 69.2 | 69.91 | 68.99 | 594245 |
| 1736979720 | 67.74 | 0.47 | 0.70 | 68.5 | 68.58 | 67.5 | 168852 |
| 1736893380 | 67.27 | -0.19 | -0.28 | 67.55 | 67.58 | 67.03 | 327428 |
| 1736806800 | 67.46 | 0.35 | 0.52 | 66.769999 | 67.51 | 66.635 | 370954 |
| 1736547720 | 67.11 | -1.06 | -1.55 | 67.47 | 68.1114 | 66.6575 | 309847 |
| 1736375340 | 68.17 | -1.04 | -1.50 | 67.63 | 68.268 | 67.099999 | 186244 |
| 1736288940 | 69.21 | -0.39 | -0.56 | 70.58 | 70.98 | 69.14 | 244842 |
| 1736202360 | 69.6 | 1.14 | 1.67 | 69 | 70.288 | 68.92 | 261068 |
| 1735942980 | 68.46 | -0.65 | -0.94 | 69.07 | 69.07 | 68.24 | 166842 |
| 1735856700 | 69.11 | -1.3 | -1.85 | 69.49 | 69.76 | 68.75 | 172580 |
| 1735683960 | 70.41 | 0.16 | 0.23 | 70.25 | 70.89 | 70.25 | 111040 |
| 1735597740 | 70.25 | -1.45 | -2.02 | 70.6901 | 70.73 | 69.88 | 196922 |
| 1735338000 | 71.7 | 0.52 | 0.73 | 71.16 | 71.98 | 71.0001 | 228200 |
| 1735252020 | 71.18 | 0.18 | 0.25 | 70.41 | 71.49 | 70.41 | 157284 |
| 1735078200 | 71 | 0.36 | 0.51 | 69.42 | 71 | 69.34 | 108263 |
| 1734992400 | 70.64 | 0.47 | 0.67 | 70.07 | 70.87 | 69.98 | 270574 |
| 1734733200 | 70.17 | 0.12 | 0.17 | 69.82 | 70.71 | 69.54 | 260606 |
| 1734646800 | 70.05 | 0.29 | 0.42 | 70.25 | 70.58 | 70 | 309783 |
| 1734560940 | 69.76 | -2.41 | -3.34 | 71.75 | 72.132 | 69.76 | 203961 |
| 1734474360 | 72.17 | 0.43 | 0.60 | 71.83 | 72.63 | 71.78 | 393607 |
| 1734388140 | 71.74 | -0.12 | -0.17 | 71.24 | 72.01 | 71.13 | 967263 |
| 1734128940 | 71.86 | 0.18 | 0.25 | 72.21 | 72.21 | 71.46 | 610603 |
| 1734042480 | 71.68 | 0.03 | 0.04 | 71.87 | 72.284 | 71.67 | 846846 |
| 1733955900 | 71.65 | -0.66 | -0.91 | 71.97 | 72.13 | 71.5001 | 1320025 |
| 1733869200 | 72.31 | -1.07 | -1.46 | 73.06 | 73.11 | 72.2 | 878925 |
| 1733782800 | 73.38 | 0.97 | 1.34 | 73.65 | 74.56 | 73.38 | 1628680 |
| 1733523600 | 72.41 | 1.54 | 2.17 | 73.16 | 73.3201 | 72.17 | 960468 |
| 1733437500 | 70.87 | 1.14 | 1.63 | 70.62 | 71.14 | 70.45 | 263902 |
| 1733350980 | 69.73 | 0.64 | 0.93 | 69.73 | 70.12 | 69.36 | 307916 |
| 1733264700 | 69.09 | -0.91 | -1.30 | 69.6128 | 69.73 | 68.9 | 495243 |
| 1733178180 | 70 | 0.3 | 0.43 | 69.59 | 70.31 | 68.9732 | 581155 |
| 1732918200 | 69.7 | -0.5 | -0.71 | 68.64 | 69.75 | 68.562 | 383689 |
| 1732746540 | 70.2 | 0.74 | 1.07 | 70.04 | 70.44 | 70 | 191714 |
| 1732660140 | 69.46 | -0.18 | -0.26 | 70.4 | 70.5 | 69.22 | 264562 |
| 1732573560 | 69.64 | 1.14 | 1.66 | 69.59 | 69.98 | 69.43 | 377514 |
| 1732314000 | 68.5 | 0.87 | 1.29 | 68.48 | 68.915 | 68.18 | 304553 |
| 1732227900 | 67.63 | -0.01 | -0.01 | 67.25 | 68.04 | 67.17 | 321045 |
| 1732141740 | 67.64 | -0.5 | -0.73 | 67.68 | 67.73 | 67.2041 | 172703 |
| 1732054800 | 68.14 | -0.31 | -0.45 | 67.75 | 68.31 | 67.4501 | 246955 |
| 1731968640 | 68.45 | -0.19 | -0.28 | 68.35 | 68.78 | 68.3 | 347381 |
| 1731709260 | 68.639 | -0.35 | -0.51 | 68.8801 | 69.11 | 68.48 | 558157 |
| 1731622800 | 68.99 | -0.02 | -0.03 | 69.78 | 69.94 | 68.78 | 457512 |
| 1731536760 | 69.01 | -1.02 | -1.46 | 69.42 | 69.435 | 68.565 | 398462 |
| 1731450480 | 70.03 | -1.59 | -2.22 | 70.57 | 70.62 | 69.5001 | 315277 |
| 1731363600 | 71.62 | -0.4 | -0.56 | 71.88 | 71.98 | 71.53 | 301341 |
| 1731104400 | 72.02 | -2.68 | -3.59 | 72.32 | 72.52 | 71.5075 | 209855 |
| 1731018540 | 74.7 | 2.13 | 2.94 | 74.22 | 74.79 | 73 | 317806 |
| 1730931600 | 72.57 | -3.28 | -4.32 | 73.61 | 74 | 72.2 | 325241 |
| 1730845680 | 75.85 | 1.1 | 1.47 | 75.25 | 76 | 75.05 | 182932 |
| 1730759160 | 74.75 | -0.03 | -0.04 | 75.3 | 75.37 | 74.6 | 455007 |
