Hot Features
프리미엄
Leste Credit (LSAG11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -1.4709851552 | 74.1 | 77.1 | 73 | 1672 | 73.4989117 | FU |
| 4 | -3.68 | -4.79853957491 | 76.69 | 78.5 | 73 | 1237 | 74.84799802 | FU |
| 12 | -7.96 | -9.83080153143 | 80.97 | 84.49 | 73 | 1544 | 79.24867478 | FU |
| 26 | -11.89 | -14.0047114252 | 84.9 | 87.98 | 73 | 1752 | 80.67387928 | FU |
| 52 | -28.64 | -28.1751106739 | 101.65 | 104.99 | 70.86 | 1717 | 86.53467461 | FU |
| 156 | -31.99 | -30.4666666667 | 105 | 129 | 70.86 | 1624 | 97.64501103 | FU |
| 260 | -31.99 | -30.4666666667 | 105 | 129 | 70.86 | 1624 | 97.64501103 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 73.01 | 0.01 | 0.01 | 73.52 | 73.53 | 73 | 1354 |
| 1732224600 | 73 | -0.54 | -0.73 | 73.54 | 73.98 | 73 | 2255 |
| 1732051800 | 73.54 | -0.76 | -1.02 | 73.86 | 75.49 | 73.23 | 1431 |
| 1731965340 | 74.3 | 0.2 | 0.27 | 74.1 | 77.1 | 73.83 | 1331 |
| 1731619800 | 74.1 | 0.59 | 0.80 | 73.01 | 74.22 | 73.01 | 444 |
| 1731533400 | 73.51 | -0.99 | -1.33 | 74.51 | 74.51 | 73.5 | 1790 |
| 1731446940 | 74.5 | -0.08 | -0.11 | 74.58 | 74.97 | 74.04 | 643 |
| 1731360540 | 74.58 | -0.67 | -0.89 | 75.29 | 75.29 | 73.8 | 1139 |
| 1731101400 | 75.25 | 0.32 | 0.43 | 74.42 | 75.3 | 74.42 | 436 |
| 1731014940 | 74.93 | -0.45 | -0.60 | 75.38 | 75.39 | 74.93 | 1531 |
| 1730928600 | 75.38 | -0.51 | -0.67 | 75.85 | 75.85 | 73.55 | 1655 |
| 1730842200 | 75.89 | 0.75 | 1.00 | 75.14 | 75.95 | 75.14 | 1091 |
| 1730755800 | 75.14 | 0.14 | 0.19 | 76.06 | 76.06 | 74.95 | 1726 |
| 1730496600 | 75 | -1.35 | -1.77 | 77.14 | 77.14 | 73.02 | 1284 |
| 1730410200 | 76.35 | -2.09 | -2.66 | 78.41 | 78.41 | 75.72 | 476 |
| 1730323800 | 78.44 | 3.01 | 3.99 | 75.44 | 78.5 | 75.4 | 1022 |
| 1730237340 | 75.43 | 0.01 | 0.01 | 75.45 | 75.69 | 75.32 | 1897 |
| 1730151000 | 75.42 | -0.41 | -0.54 | 75.83 | 75.83 | 75.31 | 1370 |
| 1729891800 | 75.83 | -0.86 | -1.12 | 76.69 | 76.69 | 75.45 | 747 |
| 1729805400 | 76.69 | -1.01 | -1.30 | 77.7 | 77.7 | 76 | 473 |
| 1729719000 | 77.7 | -0.94 | -1.20 | 78.64 | 78.64 | 77.66 | 391 |
| 1729632600 | 78.64 | 0.09 | 0.11 | 78.5 | 78.94 | 78.37 | 510 |
| 1729546140 | 78.55 | -0.57 | -0.72 | 79.12 | 79.29 | 78.5 | 277 |
| 1729287000 | 79.12 | -0.18 | -0.23 | 79.34 | 79.75 | 78.48 | 1376 |
| 1729200540 | 79.3 | 0.26 | 0.33 | 79.1 | 79.49 | 79.1 | 1127 |
| 1729114140 | 79.04 | -0.46 | -0.58 | 79.51 | 79.54 | 79 | 415 |
| 1729027740 | 79.5 | -0.5 | -0.63 | 80 | 80.03 | 75.24 | 1964 |
| 1728941340 | 80 | 0.94 | 1.19 | 79.06 | 80.05 | 78.99 | 1338 |
| 1728682200 | 79.06 | -0.84 | -1.05 | 79.91 | 79.93 | 79 | 362 |
| 1728595740 | 79.9 | 0.91 | 1.15 | 78.99 | 79.9 | 77.77 | 2618 |
| 1728509400 | 78.99 | -0.27 | -0.34 | 79.27 | 79.4 | 78 | 1287 |
| 1728422940 | 79.26 | 1.16 | 1.49 | 78.1 | 79.98 | 78.1 | 614 |
| 1728336600 | 78.1 | -2.8 | -3.46 | 80.9 | 80.93 | 78.07 | 3282 |
| 1728077400 | 80.9 | -0.42 | -0.52 | 81.41 | 81.41 | 79.5 | 1271 |
| 1727991000 | 81.32 | 1.02 | 1.27 | 81.59 | 81.59 | 80 | 1318 |
| 1727904540 | 80.3 | -1.2 | -1.47 | 81.49 | 81.6 | 80 | 2542 |
| 1727818200 | 81.5 | -0.7 | -0.85 | 82.35 | 82.35 | 81.02 | 1142 |
| 1727731800 | 82.2 | -0.6 | -0.72 | 82.75 | 84.3 | 81.76 | 2054 |
| 1727472600 | 82.8 | 1.8 | 2.22 | 81.78 | 84.3 | 81.02 | 2188 |
| 1727386140 | 81 | -0.01 | -0.01 | 81.94 | 82.01 | 80 | 1763 |
| 1727299740 | 81.01 | -0.69 | -0.84 | 82 | 82.43 | 81.01 | 288 |
| 1727213400 | 81.7 | 0.2 | 0.25 | 81.5 | 82.32 | 81.4 | 1087 |
| 1727127000 | 81.5 | -0.33 | -0.40 | 81.98 | 83.96 | 81.5 | 846 |
| 1726867800 | 81.83 | -0.48 | -0.58 | 82.5 | 83.37 | 81.83 | 900 |
| 1726781400 | 82.31 | -0.75 | -0.90 | 84.3 | 84.49 | 82.01 | 1751 |
| 1726695000 | 83.06 | 0.51 | 0.62 | 83.7 | 83.7 | 82.75 | 1273 |
| 1726608600 | 82.55 | -1.14 | -1.36 | 83.8 | 84.46 | 81.39 | 2776 |
| 1726522200 | 83.69 | 0.69 | 0.83 | 83 | 84.49 | 82.97 | 1990 |
| 1726263000 | 83 | 1.47 | 1.80 | 81.53 | 83 | 81.45 | 2096 |
| 1726176540 | 81.53 | 0.07 | 0.09 | 81.93 | 81.93 | 81.4 | 505 |
| 1726090140 | 81.46 | -0.04 | -0.05 | 81.52 | 82.45 | 81.45 | 1374 |
| 1726003740 | 81.5 | 0.12 | 0.15 | 81.77 | 81.94 | 81.38 | 214 |
| 1725917400 | 81.38 | 0.17 | 0.21 | 81.36 | 81.7 | 81.01 | 345 |
| 1725658200 | 81.21 | 0.65 | 0.81 | 80.93 | 81.7 | 80.65 | 1163 |
| 1725571800 | 80.56 | 0.04 | 0.05 | 81.79 | 81.8 | 80.36 | 950 |
| 1725485400 | 80.52 | -0.28 | -0.35 | 82 | 82 | 80.49 | 3210 |
| 1725399000 | 80.8 | -0.18 | -0.22 | 80.97 | 82 | 80 | 2556 |
| 1725312600 | 80.98 | 0.99 | 1.24 | 81.06 | 81.06 | 79 | 2452 |
| 1725053400 | 79.99 | -0.41 | -0.51 | 80.97 | 82.37 | 78.9 | 13199 |
| 1724967000 | 80.4 | -2.82 | -3.39 | 83.22 | 83.7 | 80.03 | 13312 |
| 1724880600 | 83.22 | 1.06 | 1.29 | 82.16 | 83.25 | 82.16 | 717 |
| 1724794140 | 82.16 | -0.69 | -0.83 | 82.99 | 84 | 82.08 | 6171 |
| 1724707740 | 82.85 | -0.5 | -0.60 | 83.36 | 84.97 | 82.5 | 3126 |
| 1724448600 | 83.35 | 0.24 | 0.29 | 83.82 | 84.5 | 83.01 | 3392 |
