Hot Features
프리미엄
1x Tsla (1TSL)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 8.68 | 0.38 | 4.63 | 8.4725 | 9.40625 | 8.11875 | 426 |
| 1739381400 | 8.29625 | 0 | 0.02 | 7.8725 | 9.22625 | 7.8175 | 5804 |
| 1739295000 | 8.295 | -0.58 | -6.50 | 8.5725 | 9.3875 | 7.575 | 5959 |
| 1739208600 | 8.87125 | -0.21 | -2.27 | 8.786 | 9.797 | 7.8415 | 297 |
| 1738949400 | 9.07725 | 0.08 | 0.85 | 9.1525 | 10.04675 | 8.17825 | 35 |
| 1738863000 | 9.00075 | -0.4 | -4.23 | 9.00075 | 9.00075 | 9.00075 | 0 |
| 1738776600 | 9.3985 | -0.03 | -0.30 | 9.5465 | 10.48875 | 8.42325 | 511 |
| 1738690200 | 9.42675 | -0.02 | -0.24 | 9.4629999 | 10.5325 | 8.458 | 513 |
| 1738603800 | 9.449 | -0.76 | -7.42 | 9.316 | 10.57475 | 8.254 | 681 |
| 1738344600 | 10.2065 | 0.44 | 4.51 | 10.2685 | 11.253 | 9.3865 | 295 |
| 1738258200 | 9.76575 | 0.18 | 1.91 | 9.76575 | 9.76575 | 9.76575 | 4 |
| 1738171800 | 9.5825 | 0.04 | 0.41 | 9.5825 | 9.5825 | 9.5825 | 0 |
| 1738085400 | 9.54375 | -0.28 | -2.82 | 9.54375 | 9.54375 | 9.54375 | 0 |
| 1737999000 | 9.8204999 | -0.16 | -1.59 | 9.834 | 10.836 | 9.49875 | 2 |
| 1737739800 | 9.97875 | -0.18 | -1.81 | 9.97875 | 9.97875 | 9.97875 | 0 |
| 1737653400 | 10.16275 | -0.23 | -2.19 | 10.16275 | 10.16275 | 10.16275 | 0 |
| 1737567000 | 10.39 | 0.18 | 1.78 | 10.3105 | 11.312 | 9.1935 | 3419 |
| 1737480600 | 10.2085 | -0.56 | -5.21 | 10.062 | 10.52 | 8.908 | 3421 |
| 1737394200 | 10.77 | 0.1 | 0.98 | 10.77 | 10.80225 | 9.655 | 1 |
| 1737135000 | 10.66525 | 0.44 | 4.35 | 10.66525 | 10.66525 | 10.66525 | 0 |
| 1737048600 | 10.221 | -0.03 | -0.31 | 10.221 | 10.221 | 10.221 | 0 |
| 1736962200 | 10.25275 | 0.4 | 4.08 | 10.25275 | 10.25275 | 10.25275 | 0 |
| 1736875800 | 9.8505 | 0.31 | 3.20 | 10.158 | 10.7395 | 9.21475 | 372 |
| 1736789400 | 9.54475 | 0 | 0.01 | 9.54475 | 9.54475 | 9.54475 | 0 |
| 1736530200 | 9.54425 | -0.11 | -1.13 | 9.7065 | 10.6935 | 8.5262499 | 780 |
| 1736443800 | 9.653 | -0.04 | -0.45 | 9.653 | 9.653 | 9.653 | 0 |
| 1736357400 | 9.69675 | 0.08 | 0.80 | 9.69675 | 9.69675 | 9.69675 | 1 |
| 1736271000 | 9.6195 | -0.49 | -4.84 | 9.9065 | 11.0435 | 8.6177499 | 4254 |
| 1736184600 | 10.10925 | 0.38 | 3.86 | 10.421 | 11.38 | 9.20175 | 50 |
| 1735925400 | 9.734 | 0.32 | 3.45 | 9.356 | 10.678 | 8.39125 | 40 |
| 1735839000 | 9.409 | -0.76 | -7.45 | 10.0875 | 11.17575 | 8.17475 | 117 |
| 1735666200 | 10.1665 | 0 | 0.00 | 10.1665 | 10.1665 | 10.1665 | 0 |
| 1735579800 | 10.1665 | -0.64 | -5.89 | 10.468 | 11.582 | 9.1275 | 1 |
| 1735320600 | 10.8025 | 0.39 | 3.70 | 11.0425 | 12.124 | 9.39925 | 49 |
| 1735061400 | 10.417 | 0 | 0.00 | 10.417 | 10.417 | 10.417 | 0 |
| 1734975000 | 10.417 | -0.62 | -5.66 | 10.417 | 10.417 | 10.417 | 4 |
| 1734715800 | 11.04175 | 0.34 | 3.19 | 11.04175 | 11.04175 | 11.04175 | 0 |
| 1734629400 | 10.7 | -1.32 | -10.99 | 11 | 11.83675 | 9.456 | 7401 |
| 1734543000 | 12.0205 | 0.42 | 3.65 | 12.0205 | 12.0205 | 12.0205 | 2 |
| 1734456600 | 11.59775 | 0.33 | 2.89 | 11.59775 | 11.59775 | 11.59775 | 0 |
| 1734370200 | 11.27175 | 0.83 | 7.91 | 11.27175 | 11.27175 | 11.27175 | 4 |
| 1734111000 | 10.44575 | 0.01 | 0.12 | 10.44575 | 10.44575 | 10.44575 | 0 |
| 1734024600 | 10.43275 | 0.28 | 2.79 | 10.5085 | 11.57875 | 9.2282499 | 2 |
| 1733938200 | 10.14925 | 0.23 | 2.32 | 10.14925 | 10.14925 | 10.14925 | 0 |
| 1733851800 | 9.9195 | 0.5 | 5.32 | 9.9195 | 9.9195 | 9.9195 | 0 |
| 1733765400 | 9.418 | 0.16 | 1.78 | 9.782 | 10.8875 | 8.369 | 2220 |
| 1733506200 | 9.2535 | 0.12 | 1.35 | 9.2535 | 9.2535 | 9.2535 | 0 |
| 1733419800 | 9.13025 | 0.46 | 5.28 | 9.13025 | 9.13025 | 9.13025 | 20 |
| 1733333400 | 8.6725 | 0.01 | 0.15 | 8.6725 | 8.6725 | 8.6725 | 0 |
| 1733247000 | 8.65975 | -0.01 | -0.07 | 8.682 | 9.551 | 7.68375 | 1001 |
| 1733160600 | 8.6657499 | 0.32 | 3.88 | 8.672 | 9.54675 | 7.801 | 1096 |
| 1732901400 | 8.342 | 0.07 | 0.90 | 8.301 | 9.251 | 7.40125 | 50 |
| 1732815000 | 8.268 | 0.11 | 1.39 | 8.268 | 9.0275 | 7.393 | 50 |
| 1732728600 | 8.15475 | -0.27 | -3.18 | 8.363 | 9.27575 | 7.18375 | 100 |
| 1732642200 | 8.42225 | -0.28 | -3.21 | 8.42225 | 8.42225 | 8.42225 | 0 |
| 1732555800 | 8.70175 | -0.01 | -0.12 | 8.8175 | 9.80575 | 7.67525 | 299 |
| 1732296600 | 8.7122499 | 0.15 | 1.75 | 8.451 | 9.6355 | 7.57625 | 32 |
| 1732210200 | 8.56225 | 0.16 | 1.93 | 8.56225 | 8.56225 | 8.56225 | 59 |
| 1732123800 | 8.4004999 | -0.08 | -0.93 | 8.299 | 9.2575 | 7.37275 | 253 |
| 1732037400 | 8.4797499 | 0.24 | 2.87 | 8.4797499 | 8.4797499 | 8.4797499 | 1 |
| 1731951000 | 8.243 | 0.31 | 3.95 | 8.243 | 8.243 | 8.243 | 7 |
| 1731691800 | 7.92975 | 0.05 | 0.66 | 7.5405 | 8.50625 | 6.97875 | 4042 |
| 1731605400 | 7.878 | -0.21 | -2.59 | 8.128 | 9.01425 | 6.9835 | 19052 |
