Hot Features
프리미엄
Leste Credit (LSAG11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.338235294118 | 68 | 68.83 | 67.51 | 483 | 67.89815217 | FU |
| 4 | -0.23 | -0.338235294118 | 68 | 70 | 66.17 | 835 | 67.8198 | FU |
| 12 | -8.29 | -10.8992900342 | 76.06 | 77.1 | 64.29 | 1166 | 70.59054695 | FU |
| 26 | -15.79 | -18.8966012446 | 83.56 | 87.98 | 64.29 | 1609 | 78.08183423 | FU |
| 52 | -32.07 | -32.1213942308 | 99.84 | 101.77 | 64.29 | 1726 | 83.03510768 | FU |
| 156 | -37.23 | -35.4571428571 | 105 | 129 | 64.29 | 1592 | 96.32589824 | FU |
| 260 | -37.23 | -35.4571428571 | 105 | 129 | 64.29 | 1592 | 96.32589824 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 67.9 | 0.05 | 0.07 | 68 | 68 | 67.82 | 299 |
| 1737667740 | 67.85 | -0.14 | -0.21 | 67.77 | 68.5 | 67.77 | 321 |
| 1737581400 | 67.99 | 0 | 0.00 | 67.99 | 67.99 | 67.99 | 0 |
| 1737495000 | 67.99 | 0.11 | 0.16 | 67.88 | 68.54 | 67.88 | 352 |
| 1737408600 | 67.88 | -0.12 | -0.18 | 68 | 68.83 | 67.85 | 960 |
| 1737149400 | 68 | 0.13 | 0.19 | 68.67 | 68.67 | 67.91 | 744 |
| 1737062940 | 67.87 | -0.13 | -0.19 | 68.01 | 68.67 | 67.87 | 1027 |
| 1736976540 | 68 | 0.3 | 0.44 | 68.82 | 68.82 | 67.89 | 617 |
| 1736890140 | 67.7 | -0.55 | -0.81 | 68.26 | 68.7 | 67.68 | 1163 |
| 1736803740 | 68.25 | 0.41 | 0.60 | 67.85 | 68.74 | 67.019999 | 609 |
| 1736544540 | 67.84 | 0.49 | 0.73 | 67.96 | 67.96 | 67.35 | 1089 |
| 1736458140 | 67.35 | -0.47 | -0.69 | 68.39 | 68.39 | 67.35 | 227 |
| 1736371740 | 67.82 | 1.65 | 2.49 | 68.99 | 68.99 | 66.36 | 2029 |
| 1736285400 | 66.17 | -3.09 | -4.46 | 69.25 | 70 | 66.17 | 1459 |
| 1736198940 | 69.26 | 0.75 | 1.09 | 69.2 | 70 | 69.2 | 277 |
| 1735939740 | 68.51 | 0.12 | 0.18 | 68.32 | 69.7 | 68.32 | 738 |
| 1735853400 | 68.39 | 0.18 | 0.26 | 67.2 | 69.96 | 67.09 | 661 |
| 1735594200 | 68.21 | 1.22 | 1.82 | 68 | 68.62 | 67.8 | 1628 |
| 1735334940 | 66.989999 | 0.38 | 0.57 | 66.61 | 67.7 | 66.3 | 1411 |
| 1735248540 | 66.61 | 1.9 | 2.94 | 64.76 | 67.97 | 64.76 | 1269 |
| 1734989340 | 64.709999 | -1.29 | -1.95 | 66.019999 | 66.97 | 64.29 | 3230 |
| 1734730200 | 66 | 0.05 | 0.08 | 65.95 | 67.56 | 65.94 | 1428 |
| 1734643800 | 65.95 | -0.05 | -0.08 | 68.1 | 68.1 | 65.95 | 697 |
| 1734557400 | 66 | -0.19 | -0.29 | 66.19 | 68.86 | 66 | 1259 |
| 1734470940 | 66.19 | -2.57 | -3.74 | 68.85 | 70.88 | 66.019999 | 2401 |
| 1734384540 | 68.76 | -0.61 | -0.88 | 69.47 | 71.48 | 67.12 | 871 |
| 1734125340 | 69.37 | 1.38 | 2.03 | 69.99 | 70 | 67 | 1749 |
| 1734039000 | 67.99 | -1.62 | -2.33 | 69.62 | 70.37 | 67.9 | 1529 |
| 1733952540 | 69.61 | -1.35 | -1.90 | 71 | 71.99 | 69.53 | 474 |
| 1733866140 | 70.96 | 0.86 | 1.23 | 70.15 | 72.89 | 70.15 | 506 |
| 1733779740 | 70.1 | -1.07 | -1.50 | 71.17 | 73.52 | 70.06 | 930 |
| 1733520600 | 71.17 | 1.17 | 1.67 | 70 | 73.72 | 69.59 | 301 |
| 1733434200 | 70 | -2.05 | -2.85 | 74.68 | 74.68 | 69.24 | 960 |
| 1733347800 | 72.05 | -1.65 | -2.24 | 73.7 | 74.05 | 72.01 | 671 |
| 1733261340 | 73.7 | 0.7 | 0.96 | 74.96 | 74.96 | 73 | 4886 |
| 1733174940 | 73 | -2.01 | -2.68 | 75 | 75 | 73 | 802 |
| 1732915740 | 75.01 | -0.41 | -0.54 | 75.42 | 75.91 | 74.9 | 873 |
| 1732829400 | 75.42 | 0.11 | 0.15 | 75.31 | 75.74 | 75.31 | 366 |
| 1732743000 | 75.31 | -0.54 | -0.71 | 76 | 76.05 | 75.31 | 1000 |
| 1732656600 | 75.85 | 1.85 | 2.50 | 74.02 | 76.09 | 74.02 | 1197 |
| 1732570140 | 74 | 0.99 | 1.36 | 74 | 77.01 | 74 | 1979 |
| 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 |
