Hot Features
프리미엄
2x Long Wti Oil (2OIL)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 340.125 | 3.5 | 1.04 | 335.55 | 365.5 | 306.6 | 541 |
| 1732815000 | 336.625 | -0.95 | -0.28 | 336.625 | 336.625 | 336.625 | 0 |
| 1732728600 | 337.575 | -8.33 | -2.41 | 337.575 | 337.575 | 337.575 | 0 |
| 1732642200 | 345.9 | 1.2 | 0.35 | 336.05 | 356.225 | 336.05 | 155 |
| 1732555800 | 344.7 | -17.7 | -4.88 | 349.95 | 351.35 | 338.075 | 2525 |
| 1732296600 | 362.4 | 12.7 | 3.63 | 353.7 | 365.225 | 345.6 | 162 |
| 1732210200 | 349.7 | 4.5 | 1.30 | 353.85 | 361.375 | 345.425 | 32 |
| 1732123800 | 345.2 | 3.8 | 1.11 | 345.2 | 345.2 | 345.2 | 2 |
| 1732037400 | 341.4 | 0.97 | 0.29 | 344.9 | 356.525 | 339.6 | 1254 |
| 1731951000 | 340.425 | 8.13 | 2.45 | 340.65 | 365.5 | 309.675 | 1612 |
| 1731691800 | 332.3 | -0.22 | -0.07 | 332.3 | 332.3 | 332.3 | 0 |
| 1731605400 | 332.52499 | 1.22 | 0.37 | 332.52499 | 332.52499 | 332.52499 | 0 |
| 1731519000 | 331.3 | 0.5 | 0.15 | 322.14999 | 333.14999 | 316.55 | 3 |
| 1731432600 | 330.8 | 4.68 | 1.43 | 331.14999 | 343.675 | 311.175 | 111 |
| 1731346200 | 326.125 | -16.05 | -4.69 | 326.125 | 326.125 | 326.125 | 1 |
| 1731087000 | 342.175 | -15.45 | -4.32 | 342.175 | 342.175 | 342.175 | 0 |
| 1731000600 | 357.625 | -6.28 | -1.72 | 357.625 | 357.625 | 357.625 | 0 |
| 1730914200 | 363.9 | 1.15 | 0.32 | 346.9 | 377.8 | 322.175 | 158 |
| 1730827800 | 362.75 | 11.55 | 3.29 | 362.75 | 362.75 | 362.75 | 0 |
| 1730741400 | 351.2 | 11.68 | 3.44 | 353.55 | 387.25 | 327.875 | 114 |
| 1730482200 | 339.525 | 4.38 | 1.31 | 349.65 | 377.225 | 339.425 | 160 |
| 1730395800 | 335.14999 | 7.8 | 2.38 | 326.14999 | 359.275 | 323.425 | 69 |
| 1730309400 | 327.35 | 16.08 | 5.16 | 327.35 | 327.35 | 327.35 | 0 |
| 1730223000 | 311.27499 | -8.05 | -2.52 | 327.3 | 328.64999 | 308.77499 | 75 |
| 1730136600 | 319.325 | -38.25 | -10.70 | 326.95 | 326.95 | 301.35 | 21 |
| 1729873800 | 357.575 | 13.43 | 3.90 | 357.575 | 357.575 | 357.575 | 0 |
| 1729787400 | 344.15 | -4.8 | -1.38 | 340.2 | 368.025 | 340.2 | 77 |
| 1729701000 | 348.95 | -9.9 | -2.76 | 348.95 | 348.95 | 348.95 | 0 |
| 1729614600 | 358.85 | 22.33 | 6.63 | 341.15 | 359.675 | 338.525 | 127 |
| 1729528200 | 336.525 | 13.05 | 4.03 | 315.39999 | 357.525 | 315.39999 | 106 |
| 1729269000 | 323.475 | -16.48 | -4.85 | 323.475 | 323.475 | 323.475 | 0 |
| 1729182600 | 339.95 | 2.32 | 0.69 | 339.95 | 339.95 | 339.95 | 0 |
| 1729096200 | 337.625 | 3.48 | 1.04 | 339.7 | 347.825 | 332.475 | 84 |
| 1729009800 | 334.14999 | -40.15 | -10.73 | 339.55 | 344.275 | 331.02499 | 67 |
| 1728923400 | 374.3 | -15 | -3.85 | 369.8 | 383.325 | 360.1 | 60 |
| 1728664200 | 389.3 | 9.65 | 2.54 | 389.15 | 394.875 | 356.7 | 83 |
| 1728577800 | 379.65 | 14.58 | 3.99 | 374.1 | 386.175 | 366.025 | 94 |
| 1728491400 | 365.075 | -4.48 | -1.21 | 364 | 380.9 | 349.9 | 66 |
| 1728405000 | 369.55 | -34.45 | -8.53 | 393.7 | 398.75 | 364.55 | 2865 |
| 1728318600 | 404 | 26.03 | 6.89 | 393.35 | 404 | 384.9 | 16160 |
| 1728059400 | 377.975 | 13.83 | 3.80 | 364.7 | 404.675 | 344.975 | 37335 |
| 1727973000 | 364.15 | 30.58 | 9.17 | 348.6 | 382.65 | 315.77499 | 2446 |
| 1727886600 | 333.575 | -8.6 | -2.51 | 343.65 | 382.25 | 313.725 | 274 |
| 1727800200 | 342.175 | 24.13 | 7.59 | 342.175 | 342.175 | 342.175 | 0 |
| 1727713800 | 318.05 | 9.8 | 3.18 | 321.45 | 344.7 | 293.625 | 4641 |
| 1727454600 | 308.25 | -6.1 | -1.94 | 308.25 | 308.25 | 308.25 | 0 |
| 1727368200 | 314.35 | -25.33 | -7.46 | 314.39999 | 340.35 | 287.075 | 1800 |
| 1727281800 | 339.675 | -4.38 | -1.27 | 339.675 | 339.675 | 339.675 | 0 |
| 1727195400 | 344.05 | 6.43 | 1.90 | 344.05 | 344.05 | 344.05 | 0 |
| 1727109000 | 337.625 | -5.65 | -1.65 | 341.5 | 368.9 | 311.175 | 28 |
| 1726849800 | 343.275 | -0.93 | -0.27 | 343.275 | 343.275 | 343.275 | 0 |
| 1726763400 | 344.2 | 9.95 | 2.98 | 332.6 | 346.025 | 326.39999 | 806 |
| 1726677000 | 334.25 | 0.05 | 0.01 | 329.14999 | 337.375 | 326.52499 | 9 |
| 1726590600 | 334.2 | 11.2 | 3.47 | 334.2 | 334.2 | 334.2 | 0 |
| 1726504200 | 323 | 1.02 | 0.32 | 322.95 | 343.625 | 296.77499 | 820 |
| 1726245000 | 321.975 | -5.13 | -1.57 | 321.975 | 321.975 | 321.975 | 0 |
| 1726158600 | 327.1 | 28.38 | 9.50 | 327.1 | 327.1 | 327.1 | 0 |
| 1726072200 | 298.725 | 2.95 | 1.00 | 306.85 | 324.925 | 291.6 | 880 |
| 1725985800 | 295.77499 | -16.68 | -5.34 | 295.77499 | 295.77499 | 295.77499 | 0 |
| 1725899400 | 312.45 | 0.75 | 0.24 | 321.2 | 330.64999 | 288.1 | 840 |
| 1725640200 | 311.7 | -15.53 | -4.74 | 311.7 | 311.7 | 311.7 | 0 |
| 1725553800 | 327.225 | -5.78 | -1.73 | 327.225 | 327.225 | 327.225 | 0 |
| 1725467400 | 333 | -4 | -1.19 | 326.85 | 338.025 | 317 | 12772 |
| 1725381000 | 337 | -31.2 | -8.47 | 349.85 | 353.15 | 314.52499 | 323 |
| 1725294600 | 368.2 | 0 | 0.00 | 368.2 | 368.2 | 368.2 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
