Hot Features
프리미엄
3x South Korea (3KOR)
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 | 250.225 | -11.55 | -4.41 | 248.9 | 252.35 | 239.3 | 469 |
| 1732815000 | 261.77499 | -1.05 | -0.40 | 261.77499 | 261.77499 | 261.77499 | 4 |
| 1732728600 | 262.825 | -10.82 | -3.96 | 262.825 | 262.825 | 262.825 | 7 |
| 1732642200 | 273.64999 | 0 | 0.00 | 278 | 281.95 | 269.325 | 595 |
| 1732555800 | 273.64999 | 9.57 | 3.63 | 273.64999 | 273.64999 | 273.64999 | 5 |
| 1732296600 | 264.075 | 0.75 | 0.28 | 262 | 267.55 | 258.425 | 36 |
| 1732210200 | 263.325 | 12.53 | 4.99 | 263.325 | 263.325 | 263.325 | 114 |
| 1732123800 | 250.8 | -6.75 | -2.62 | 255.5 | 282.175 | 249.575 | 2035 |
| 1732037400 | 257.55 | -1.93 | -0.74 | 254.8 | 258.39999 | 251.95 | 325 |
| 1731951000 | 259.475 | 15.75 | 6.46 | 259.475 | 259.475 | 259.475 | 3 |
| 1731691800 | 243.725 | 3.97 | 1.66 | 243.725 | 243.725 | 243.725 | 13922 |
| 1731605400 | 239.75 | 1.78 | 0.75 | 242 | 243.725 | 236.55 | 19 |
| 1731519000 | 237.975 | -9.8 | -3.96 | 242.85 | 271.175 | 224.05 | 22 |
| 1731432600 | 247.775 | -20.4 | -7.61 | 257.75 | 260.675 | 232.35 | 140 |
| 1731346200 | 268.175 | -8.75 | -3.16 | 268.175 | 268.175 | 268.175 | 80 |
| 1731087000 | 276.925 | -16.9 | -5.75 | 276.925 | 276.925 | 276.925 | 1 |
| 1731000600 | 293.825 | 15 | 5.38 | 294.2 | 298.225 | 290.625 | 681 |
| 1730914200 | 278.825 | -25.73 | -8.45 | 278.825 | 278.825 | 278.825 | 13 |
| 1730827800 | 304.55 | -2.75 | -0.89 | 300.2 | 332.125 | 276.14999 | 830 |
| 1730741400 | 307.3 | 14.25 | 4.86 | 307.3 | 307.3 | 307.3 | 0 |
| 1730482200 | 293.05 | 3.8 | 1.31 | 296.5 | 324.02499 | 268.825 | 1150 |
| 1730395800 | 289.25 | -14.63 | -4.81 | 289.25 | 289.25 | 289.25 | 158 |
| 1730309400 | 303.875 | -12.35 | -3.91 | 306.8 | 310.55 | 302.175 | 388 |
| 1730223000 | 316.225 | 0.9 | 0.29 | 316.05 | 317.85 | 315.125 | 9 |
| 1730136600 | 315.325 | 5.2 | 1.68 | 315.325 | 315.325 | 315.325 | 3 |
| 1729873800 | 310.125 | 2.85 | 0.93 | 314.05 | 314.375 | 308.825 | 216 |
| 1729787400 | 307.27499 | -3.3 | -1.06 | 316.89999 | 317.64999 | 303.35 | 400 |
| 1729701000 | 310.575 | 6.85 | 2.26 | 310.575 | 310.575 | 310.575 | 2 |
| 1729614600 | 303.725 | -7.3 | -2.35 | 304 | 306.6 | 301.875 | 3043 |
| 1729528200 | 311.02499 | -12.63 | -3.90 | 311.02499 | 311.02499 | 311.02499 | 12 |
| 1729269000 | 323.64999 | -7.23 | -2.18 | 324.45 | 325.225 | 321.575 | 161 |
| 1729182600 | 330.875 | -6.9 | -2.04 | 330.875 | 330.875 | 330.875 | 3 |
| 1729096200 | 337.775 | 6.32 | 1.91 | 337.775 | 337.775 | 337.775 | 1 |
| 1729009800 | 331.45 | -11.63 | -3.39 | 333.3 | 336.15 | 327.825 | 1165 |
| 1728923400 | 343.075 | 0.32 | 0.09 | 347.45 | 354.375 | 338.675 | 600 |
| 1728664200 | 342.75 | 2.55 | 0.75 | 342.75 | 342.75 | 342.75 | 2 |
| 1728577800 | 340.2 | -9.03 | -2.58 | 340.45 | 343.875 | 332.95 | 136 |
| 1728491400 | 349.225 | 7.25 | 2.12 | 349.225 | 349.225 | 349.225 | 0 |
| 1728405000 | 341.975 | -1.95 | -0.57 | 343.45 | 375.825 | 329.375 | 52 |
| 1728318600 | 343.925 | 15.6 | 4.75 | 343.925 | 343.925 | 343.925 | 17 |
| 1728059400 | 328.325 | -4 | -1.20 | 328.325 | 328.325 | 328.325 | 6 |
| 1727973000 | 332.325 | -8.98 | -2.63 | 343.8 | 374.8 | 327 | 2915 |
| 1727886600 | 341.3 | 2.7 | 0.80 | 341.1 | 351.875 | 330.02499 | 1263 |
| 1727800200 | 338.6 | -14.5 | -4.11 | 367.05 | 380.075 | 332.475 | 6840 |
| 1727713800 | 353.1 | -40.38 | -10.26 | 368.55 | 379.75 | 325.77499 | 732 |
| 1727454600 | 393.475 | -1.7 | -0.43 | 385.3 | 434.525 | 382.2 | 167 |
| 1727368200 | 395.175 | 43.58 | 12.39 | 378.15 | 432.175 | 378.15 | 258 |
| 1727281800 | 351.6 | -16.6 | -4.51 | 353.05 | 385.375 | 346.6 | 54 |
| 1727195400 | 368.2 | 16.88 | 4.80 | 357.25 | 372.425 | 356.6 | 1176 |
| 1727109000 | 351.325 | 13.58 | 4.02 | 351.325 | 351.325 | 351.325 | 0 |
| 1726849800 | 337.75 | -15.03 | -4.26 | 337.75 | 337.75 | 337.75 | 15 |
| 1726763400 | 352.775 | 6.95 | 2.01 | 354.5 | 356.7 | 343.525 | 71 |
| 1726677000 | 345.825 | -6.7 | -1.90 | 345.825 | 345.825 | 345.825 | 15 |
| 1726590600 | 352.525 | 3.55 | 1.02 | 354.8 | 359.025 | 351.425 | 164 |
| 1726504200 | 348.975 | -3.55 | -1.01 | 348.975 | 348.975 | 348.975 | 0 |
| 1726245000 | 352.525 | 22 | 6.66 | 352.525 | 352.525 | 352.525 | 0 |
| 1726158600 | 330.52499 | 21.47 | 6.95 | 330.52499 | 330.52499 | 330.52499 | 0 |
| 1726072200 | 309.05 | -9.63 | -3.02 | 307.45 | 311.075 | 300.825 | 167 |
| 1725985800 | 318.675 | -4.85 | -1.50 | 318.675 | 318.675 | 318.675 | 0 |
| 1725899400 | 323.52499 | 8.35 | 2.65 | 316.55 | 333.27499 | 313.375 | 554 |
| 1725640200 | 315.175 | -30.38 | -8.79 | 315.175 | 315.175 | 315.175 | 17 |
| 1725553800 | 345.55 | -11.73 | -3.28 | 355.65 | 382.825 | 311.52499 | 333 |
| 1725467400 | 357.275 | -12.3 | -3.33 | 353.85 | 363.95 | 307 | 116 |
| 1725381000 | 369.575 | -31.6 | -7.88 | 387.05 | 396.325 | 340.55 | 103 |
| 1725294600 | 401.175 | 9.48 | 2.42 | 401.175 | 401.175 | 401.175 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
