Hot Features
프리미엄
Loreal Co (PK) (LRLCY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.15 | -3.08111206649 | 69.78 | 69.94 | 67.17 | 356542 | 68.52634603 | DR |
| 4 | -10.11 | -13.0048880885 | 77.74 | 77.99 | 67.17 | 301052 | 72.34038374 | DR |
| 12 | -20.18 | -22.9814371939 | 87.81 | 91.57 | 67.17 | 251058 | 78.5411305 | DR |
| 26 | -29.49 | -30.3644975288 | 97.12 | 99.65 | 67.17 | 188683 | 82.49680178 | DR |
| 52 | -25.13 | -27.091418715 | 92.76 | 100.28 | 67.17 | 144880 | 86.68609487 | DR |
| 156 | -27.09 | -28.6000844595 | 94.72 | 100.28 | 58.38 | 140873 | 80.84458305 | DR |
| 260 | 11.06 | 19.5509987626 | 56.57 | 100.28 | 43.46 | 121219 | 77.63954269 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496420 | 74.78 | -0.05 | -0.07 | 75.08 | 75.65 | 74.63 | 207636 |
| 1730409780 | 74.83 | -1.05 | -1.38 | 73.96 | 74.83 | 73.28 | 292496 |
| 1730323500 | 75.88 | -0.71 | -0.93 | 74.69 | 75.94 | 74.43 | 401156 |
| 1730237280 | 76.59 | -1.31 | -1.68 | 76.86 | 76.99 | 76.5 | 138813 |
| 1730150880 | 77.9 | 1.38 | 1.80 | 77.48 | 77.99 | 77.36 | 199024 |
| 1729891500 | 76.52 | -0.91 | -1.18 | 76.85 | 77.42 | 76.29 | 313901 |
| 1729805160 | 77.43 | 0.47 | 0.61 | 77.74 | 77.82 | 77.17 | 179385 |
| 1729718940 | 76.96 | 1.07 | 1.41 | 76.87 | 77.3199 | 76.49 | 334593 |
| 1729632300 | 75.89 | -3.1 | -3.92 | 79.11 | 79.6 | 75.28 | 227652 |
| 1729545600 | 78.99 | -2.03 | -2.51 | 79.82 | 79.82 | 78.63 | 173130 |
| 1729286400 | 81.02 | 0.89 | 1.11 | 81.12 | 81.17 | 80.8 | 306598 |
| 1729200000 | 80.13 | 0.08 | 0.10 | 81.12 | 81.22 | 80.03 | 409729 |
| 1729113960 | 80.05 | -1.1 | -1.36 | 80.08 | 80.521 | 79.5301 | 277190 |
| 1729027680 | 81.15 | -4.29 | -5.02 | 82.33 | 83.395 | 80.41 | 247048 |
| 1728941220 | 85.44 | -0.83 | -0.96 | 85.05 | 85.81 | 85.03 | 127614 |
| 1728681900 | 86.27 | 0.83 | 0.97 | 85.65 | 86.41 | 85.65 | 122202 |
| 1728595560 | 85.44 | 0.07 | 0.08 | 85.11 | 85.44 | 84.52 | 83823 |
| 1728508800 | 85.37 | 0.15 | 0.18 | 85.2 | 85.625 | 85.17 | 67637 |
| 1728422580 | 85.22 | -1.08 | -1.25 | 84.82 | 85.22 | 84.65 | 131060 |
| 1728336000 | 86.295 | -0.63 | -0.72 | 87.06 | 87.3575 | 86.1 | 122204 |
| 1728077220 | 86.92 | 1.19 | 1.39 | 86.07 | 86.92 | 85.99 | 103704 |
| 1727990760 | 85.73 | -1.41 | -1.62 | 86.69 | 86.69 | 85.68 | 82643 |
| 1727904000 | 87.14 | 0.22 | 0.25 | 86.82 | 87.22 | 86.37 | 89191 |
| 1727818140 | 86.92 | -2.84 | -3.16 | 87.54 | 87.56 | 86.13 | 142942 |
| 1727731380 | 89.76 | -0.76 | -0.84 | 90.11 | 90.3025 | 89.36 | 129628 |
| 1727472000 | 90.52 | -0.88 | -0.96 | 91.02 | 91.4 | 90.26 | 190920 |
| 1727386200 | 91.4 | 6.45 | 7.59 | 89.86 | 91.57 | 89.38 | 136514 |
| 1727299200 | 84.95 | -0.72 | -0.84 | 85.56 | 85.63 | 84.82 | 158616 |
| 1727212800 | 85.67 | 3.85 | 4.71 | 84.64 | 85.67 | 84.59 | 133792 |
| 1727126940 | 81.82 | -0.7 | -0.85 | 82.31 | 82.33 | 81.73 | 113895 |
| 1726867200 | 82.52 | -1.98 | -2.34 | 83.13 | 83.75 | 82.43 | 131660 |
| 1726781220 | 84.5 | 2.75 | 3.36 | 83.5501 | 84.81 | 83.23 | 217119 |
| 1726694460 | 81.75 | 0.12 | 0.15 | 81.95 | 82.44 | 81.13 | 273897 |
| 1726608240 | 81.63 | -0.04 | -0.05 | 82.04 | 82.5 | 81.37 | 645536 |
| 1726521720 | 81.67 | 0.47 | 0.58 | 82.05 | 82.08 | 81.29 | 846033 |
| 1726262940 | 81.2 | 0.22 | 0.27 | 81.2901 | 81.555 | 80.9 | 518696 |
| 1726176540 | 80.98 | -0.7 | -0.86 | 80.75 | 81.16 | 80.4 | 683550 |
| 1726090140 | 81.68 | -0.82 | -0.99 | 82.48 | 82.96555 | 80.97 | 381281 |
| 1726003500 | 82.5 | -2.17 | -2.56 | 84.4 | 84.4 | 82.13 | 267341 |
| 1725917160 | 84.67 | 0.08 | 0.09 | 84.6 | 84.93 | 84.48 | 118047 |
| 1725658020 | 84.59 | -1.57 | -1.82 | 85.84 | 86.09 | 84.56 | 107399 |
| 1725571440 | 86.16 | -0.54 | -0.62 | 86.19 | 86.49 | 85.76 | 174005 |
| 1725485040 | 86.7 | -0.85 | -0.97 | 86.03 | 86.95 | 86.03 | 106505 |
| 1725398880 | 87.55 | -0.03 | -0.03 | 88.08 | 88.23 | 87.42 | 210527 |
| 1725053340 | 87.58 | -0.7 | -0.79 | 88.36 | 88.56 | 87.28 | 95050 |
| 1724966400 | 88.28 | 1.42 | 1.63 | 87.81 | 88.64 | 87.56 | 102407 |
| 1724880360 | 86.86 | -0.75 | -0.86 | 87.08 | 87.3999 | 86.5625 | 70125 |
| 1724794080 | 87.61 | -0.55 | -0.62 | 88.08 | 88.08 | 87.25 | 112570 |
| 1724707740 | 88.16 | -0.17 | -0.19 | 88.1 | 88.5 | 87.9 | 93695 |
| 1724448480 | 88.33 | 1.66 | 1.92 | 87.62 | 88.4053 | 87.515 | 131659 |
| 1724362140 | 86.67 | -0.49 | -0.56 | 87.62 | 87.62 | 86.64 | 123906 |
| 1724275380 | 87.16 | 1.48 | 1.73 | 86.09 | 87.43 | 86.07 | 70935 |
