Hot Features
프리미엄
3x Long China (3CHI)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 | 275.85 | -4.5 | -1.61 | 277 | 292.64999 | 260.7 | 3498 |
| 1739381400 | 280.35 | 15.3 | 5.77 | 275 | 283.1 | 273.3 | 1342 |
| 1739295000 | 265.05 | -1.07 | -0.40 | 256.8 | 269.2 | 256.8 | 5036 |
| 1739208600 | 266.115 | 14.1 | 5.59 | 269 | 272.15499 | 241.44 | 3125 |
| 1738949400 | 252.02 | 10.11 | 4.18 | 252.02 | 252.02 | 252.02 | 2602 |
| 1738863000 | 241.915 | 10.39 | 4.49 | 241.915 | 241.915 | 241.915 | 435 |
| 1738776600 | 231.53 | -16.12 | -6.51 | 231.93 | 257.26 | 227.99 | 832 |
| 1738690200 | 247.65 | 15.12 | 6.50 | 247.65 | 247.65 | 247.65 | 1395 |
| 1738603800 | 232.535 | -9.08 | -3.76 | 219.49 | 255.12 | 206.2 | 6181 |
| 1738344600 | 241.61 | -5.67 | -2.29 | 241.65 | 242.42 | 241.22 | 2836 |
| 1738258200 | 247.275 | 10.11 | 4.26 | 236.29 | 247.465 | 236.29 | 3781 |
| 1738171800 | 237.165 | 18.7 | 8.56 | 238.11 | 238.15 | 235.345 | 2612 |
| 1738085400 | 218.47 | -5.93 | -2.64 | 219.03 | 222.855 | 217.945 | 216 |
| 1737999000 | 224.4 | 8.4 | 3.89 | 221.3 | 245.965 | 202.425 | 1252 |
| 1737739800 | 216 | 13.24 | 6.53 | 214.5 | 216.795 | 213.87 | 4593 |
| 1737653400 | 202.76 | -1.98 | -0.97 | 202.76 | 202.76 | 202.76 | 370 |
| 1737567000 | 204.74 | -4.96 | -2.37 | 204.74 | 204.74 | 204.74 | 1098 |
| 1737480600 | 209.7 | -11.01 | -4.99 | 208.4 | 210.06 | 206.22 | 1436 |
| 1737394200 | 220.71 | 11.62 | 5.56 | 217.9 | 220.71 | 203.735 | 9637 |
| 1737135000 | 209.09 | 13.9 | 7.12 | 199.74 | 219.98 | 180.275 | 1309 |
| 1737048600 | 195.19 | 0.48 | 0.25 | 195.19 | 195.19 | 195.19 | 26 |
| 1736962200 | 194.71 | 3.9 | 2.04 | 190.41 | 210.75 | 184.31 | 6541 |
| 1736875800 | 190.81 | 12.38 | 6.94 | 191.13 | 192.045 | 188.515 | 3867 |
| 1736789400 | 178.43 | -1.05 | -0.59 | 178.59 | 182.22 | 176.57 | 1469 |
| 1736530200 | 179.48 | -9.97 | -5.26 | 188.1 | 205.02 | 176.695 | 9151 |
| 1736443800 | 189.45 | 0 | 0.00 | 189.45 | 189.45 | 189.45 | 231 |
| 1736357400 | 189.45 | -5.59 | -2.87 | 188.97 | 201.81 | 167.795 | 5628 |
| 1736271000 | 195.04 | -7.29 | -3.60 | 197.64 | 216.92 | 177.84 | 3346 |
| 1736184600 | 202.33 | -6.17 | -2.96 | 202.33 | 202.33 | 202.33 | 4431 |
| 1735925400 | 208.495 | -0.21 | -0.10 | 206.69 | 231.125 | 187.365 | 8815 |
| 1735839000 | 208.7 | -9.59 | -4.39 | 211.43 | 232.555 | 204.2 | 9395 |
| 1735666200 | 218.285 | 1.47 | 0.68 | 213.98 | 239.36 | 194.705 | 25593 |
| 1735579800 | 216.82 | -5.74 | -2.58 | 217.67 | 220.575 | 194.29 | 14651 |
| 1735320600 | 222.56 | -6.42 | -2.80 | 223 | 226.515 | 218.87 | 2033 |
| 1735061400 | 228.98 | 9.97 | 4.55 | 225.6 | 233.08 | 218.525 | 8337 |
| 1734975000 | 219.015 | -0.86 | -0.39 | 217.41 | 221.62 | 215.635 | 2889 |
| 1734715800 | 219.875 | 3.54 | 1.64 | 217.1 | 220.775 | 215.92 | 4240 |
| 1734629400 | 216.335 | -0.66 | -0.30 | 220.14 | 238.705 | 197.285 | 9300 |
| 1734543000 | 216.99 | -1.84 | -0.84 | 216.99 | 216.99 | 216.99 | 3476 |
| 1734456600 | 218.83 | 4.75 | 2.22 | 215.67 | 220.095 | 210.625 | 4491 |
| 1734370200 | 214.085 | -7.6 | -3.43 | 214.085 | 214.085 | 214.085 | 135 |
| 1734111000 | 221.685 | -11.98 | -5.12 | 228.88 | 233.975 | 200.975 | 6708 |
| 1734024600 | 233.66 | 3.88 | 1.69 | 236.48 | 259.44 | 206.365 | 16962 |
| 1733938200 | 229.785 | -6.84 | -2.89 | 234.55 | 257.285 | 225.465 | 6212 |
| 1733851800 | 236.62 | -41.38 | -14.88 | 232.62 | 265.68 | 207.87 | 41499 |
| 1733765400 | 278 | 52.69 | 23.39 | 220.32 | 293.39 | 220.32 | 57071 |
| 1733506200 | 225.31 | 8.18 | 3.77 | 223.85 | 227.02 | 219.29 | 11969 |
| 1733419800 | 217.13 | 3.78 | 1.77 | 218.52 | 219.13 | 216.6 | 1058 |
| 1733333400 | 213.355 | -10.79 | -4.81 | 222 | 222 | 211.265 | 21226 |
| 1733247000 | 224.145 | 7.16 | 3.30 | 220.16 | 245.305 | 200.395 | 12006 |
| 1733160600 | 216.99 | 1.37 | 0.64 | 219.86 | 221.57 | 196.74 | 6548 |
| 1732901400 | 215.62 | 3.87 | 1.83 | 215.36 | 235.145 | 190.625 | 2566 |
| 1732815000 | 211.75 | -5.08 | -2.34 | 211.75 | 211.75 | 211.75 | 25 |
| 1732728600 | 216.825 | 12.97 | 6.36 | 220.01 | 237.595 | 215.7 | 3581 |
| 1732642200 | 203.86 | -2.11 | -1.02 | 203.86 | 203.86 | 203.86 | 4838 |
| 1732555800 | 205.965 | -1.9 | -0.91 | 207.35 | 207.895 | 205.72 | 7456 |
| 1732296600 | 207.865 | -15.82 | -7.07 | 207.63 | 208.57 | 207.35 | 8225 |
| 1732210200 | 223.68 | -3.53 | -1.55 | 223.68 | 223.68 | 223.68 | 609 |
| 1732123800 | 227.205 | 1.25 | 0.55 | 227.205 | 227.205 | 227.205 | 162 |
| 1732037400 | 225.955 | -2.27 | -0.99 | 226.68 | 251.655 | 202.185 | 5258 |
| 1731951000 | 228.22 | 6.42 | 2.89 | 227.82 | 229.6 | 225.77 | 421 |
| 1731691800 | 221.8 | -0.37 | -0.16 | 220.09 | 248.815 | 205.19 | 858 |
| 1731605400 | 222.165 | -5.49 | -2.41 | 222.165 | 222.165 | 222.165 | 3940 |
