Hot Features
프리미엄
3x Amd (3ADE)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1.0556 | 0.09 | 9.79 | 1.0535 | 1.08235 | 1.0022 | 10024 |
| 1732728600 | 0.9615 | -0.099 | -9.34 | 1.0552 | 1.07945 | 0.95145 | 8920 |
| 1732642200 | 1.0605 | -0.11 | -9.25 | 1.1599 | 1.21645 | 1.0518 | 5866 |
| 1732555800 | 1.16865 | 0.09 | 8.62 | 1.123 | 1.1734 | 1.1004 | 4011 |
| 1732296600 | 1.07595 | 0.01 | 0.53 | 1.0598 | 1.11195 | 1.0468 | 11593 |
| 1732210200 | 1.07025 | 0.02 | 2.33 | 1.05 | 1.14015 | 0.9973 | 11521 |
| 1732123800 | 1.04585 | -0.04 | -3.34 | 1.1319999 | 1.139 | 1.0427 | 16164 |
| 1732037400 | 1.08195 | -0.04 | -3.56 | 1.08195 | 1.08195 | 1.08195 | 1080 |
| 1731951000 | 1.12185 | 0.1 | 9.58 | 1.0179 | 1.14535 | 1.0179 | 36821 |
| 1731691800 | 1.02375 | -0.08 | -7.61 | 1.0906 | 1.1751 | 1.0130999 | 35844 |
| 1731605400 | 1.10805 | -0.06 | -5.37 | 1.1399 | 1.1975 | 1.0963 | 4444 |
| 1731519000 | 1.17095 | -0.07 | -5.29 | 1.2118 | 1.24815 | 1.15895 | 6215 |
| 1731432600 | 1.23635 | -0.06 | -4.88 | 1.2583 | 1.3359 | 1.22275 | 15694 |
| 1731346200 | 1.2998 | -0.05 | -3.79 | 1.304 | 1.35035 | 1.2427 | 28493 |
| 1731087000 | 1.35095 | 0.02 | 1.21 | 1.3438 | 1.3958 | 1.3298 | 82021 |
| 1731000600 | 1.3348 | 0.12 | 10.30 | 1.2653 | 1.35455 | 1.23555 | 29954 |
| 1730914200 | 1.2102 | 0.06 | 5.00 | 1.2039 | 1.22245 | 1.19065 | 19017 |
| 1730827800 | 1.1526 | -0.03 | -2.69 | 1.1456 | 1.24075 | 1.1215 | 37392 |
| 1730741400 | 1.18445 | 0.01 | 1.08 | 1.1652 | 1.20205 | 1.10735 | 1714 |
| 1730482200 | 1.17175 | -0.08 | -6.15 | 1.2569999 | 1.2619 | 1.1472 | 53097 |
| 1730395800 | 1.24855 | -0.14 | -9.83 | 1.2945 | 1.3706 | 1.1994 | 70407 |
| 1730309400 | 1.3847 | -0.52 | -27.16 | 1.4706999 | 1.547 | 1.3678999 | 87240 |
| 1730223000 | 1.90095 | 0.16 | 9.02 | 1.8206 | 1.913 | 1.755 | 40844 |
| 1730136600 | 1.7437 | 0.06 | 3.37 | 1.7388 | 1.78285 | 1.68195 | 16134 |
| 1729873800 | 1.68685 | 0.11 | 7.17 | 1.5955 | 1.7341 | 1.5839 | 41150 |
| 1729787400 | 1.57395 | 0.04 | 2.86 | 1.5919 | 1.66085 | 1.56485 | 6954 |
| 1729701000 | 1.5302 | -0.04 | -2.53 | 1.5302 | 1.5302 | 1.5302 | 1254 |
| 1729614600 | 1.5699 | -0.04 | -2.55 | 1.6834 | 1.7134 | 1.5535 | 9540 |
| 1729528200 | 1.611 | -0.07 | -4.06 | 1.611 | 1.611 | 1.611 | 1172 |
| 1729269000 | 1.67925 | -0.04 | -2.22 | 1.67925 | 1.67925 | 1.67925 | 707 |
| 1729182600 | 1.7174 | 0.02 | 0.99 | 1.8032 | 1.8306 | 1.67405 | 9483 |
| 1729096200 | 1.7006 | -0.01 | -0.57 | 1.7006 | 1.7006 | 1.7006 | 1740 |
| 1729009800 | 1.7104 | -0.32 | -15.66 | 1.8917 | 1.94345 | 1.64795 | 11056 |
| 1728923400 | 2.0280999 | 0.05 | 2.52 | 2.0596 | 2.1183 | 2.0076 | 19291 |
| 1728664200 | 1.9783 | -0.23 | -10.56 | 2 | 2.013 | 1.90145 | 2017 |
| 1728577800 | 2.2119 | 0.02 | 0.88 | 2.24 | 2.2618999 | 2.09015 | 3270 |
| 1728491400 | 2.19255 | -0.03 | -1.23 | 2.19255 | 2.19255 | 2.19255 | 1019 |
| 1728405000 | 2.2199 | 0.06 | 2.82 | 2.2516 | 2.29975 | 2.1822 | 4970 |
| 1728318600 | 2.15905 | 0.08 | 3.86 | 2.2243 | 2.26845 | 2.1001 | 26297 |
| 1728059400 | 2.0789 | 0.13 | 6.83 | 1.9582 | 2.1299 | 1.94185 | 12505 |
| 1727973000 | 1.9459 | 0.07 | 3.49 | 1.7792 | 2.0377 | 1.7745 | 2942 |
| 1727886600 | 1.8803 | 0.08 | 4.71 | 1.7405 | 1.92555 | 1.6343 | 1421 |
| 1727800200 | 1.7957 | -0.15 | -7.83 | 1.8942 | 1.90705 | 1.75625 | 3201 |
| 1727713800 | 1.94835 | -0.02 | -0.94 | 1.9089 | 1.9683 | 1.80545 | 4134 |
| 1727454600 | 1.9669 | -0.04 | -1.81 | 2.0073 | 2.10265 | 1.9467 | 2817 |
| 1727368200 | 2.0032 | 0.14 | 7.79 | 1.987 | 2.10145 | 1.9467 | 6981 |
| 1727281800 | 1.8584 | 0.15 | 8.95 | 1.8022 | 1.87825 | 1.769 | 7657 |
| 1727195400 | 1.7058 | 0.03 | 1.74 | 1.7058 | 1.7058 | 1.7058 | 203 |
| 1727109000 | 1.67655 | 0.09 | 5.37 | 1.67655 | 1.67655 | 1.67655 | 1448 |
| 1726849800 | 1.5911 | -0.15 | -8.59 | 1.5911 | 1.5911 | 1.5911 | 682 |
| 1726763400 | 1.74055 | 0.25 | 16.59 | 1.74055 | 1.74055 | 1.74055 | 1292 |
| 1726677000 | 1.4928999 | -0.12 | -7.48 | 1.4928999 | 1.4928999 | 1.4928999 | 1789 |
| 1726590600 | 1.61355 | 0.02 | 1.29 | 1.588 | 1.64935 | 1.5411 | 17687 |
| 1726504200 | 1.59305 | 0.02 | 1.07 | 1.6077 | 1.6565 | 1.5249 | 8487 |
| 1726245000 | 1.57625 | 0.07 | 4.35 | 1.5791 | 1.6208499 | 1.538 | 2459 |
| 1726158600 | 1.51055 | 0.19 | 14.47 | 1.51055 | 1.51055 | 1.51055 | 561 |
| 1726072200 | 1.31955 | 0.09 | 7.46 | 1.31955 | 1.31955 | 1.31955 | 2049 |
| 1725985800 | 1.2279 | 0.07 | 5.59 | 1.216 | 1.2439499 | 1.1946 | 10813 |
| 1725899400 | 1.16285 | 0.09 | 8.70 | 1.1077999 | 1.2499499 | 1.1077999 | 15008 |
| 1725640200 | 1.0698 | -0.16 | -13.18 | 1.2584 | 1.2600499 | 1.06365 | 38450 |
| 1725553800 | 1.23225 | -0.08 | -6.02 | 1.2222 | 1.3092 | 1.1994 | 2575 |
| 1725467400 | 1.31115 | -0.03 | -2.46 | 1.2465 | 1.3523 | 1.23245 | 4329 |
| 1725381000 | 1.34415 | -0.25 | -15.67 | 1.34415 | 1.34415 | 1.34415 | 760 |
| 1725294600 | 1.59395 | 0.13 | 8.62 | 1.59395 | 1.59395 | 1.59395 | 293 |
| 1725035400 | 1.46745 | -0.07 | -4.60 | 1.46745 | 1.46745 | 1.46745 | 72 |
| 1724949000 | 1.5381499 | 0.07 | 5.12 | 1.3966 | 1.58035 | 1.3938 | 66223 |
