Hot Features
프리미엄
Granite 3xl Rr/ (3LRR)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6148 | 348.5 | 6.01 | 5743 | 6459.5 | 4625 | 82680 |
| 1740677400 | 5799.5 | 1 | 45.97 | 5700 | 6368 | 4585.5 | 866056 |
| 1740591000 | 3973 | 217 | 5.78 | 3863 | 4033.5 | 3803.5 | 6731 |
| 1740504600 | 3756 | 96.5 | 2.64 | 3629 | 4100 | 3572 | 16471 |
| 1740418200 | 3659.5 | -172 | -4.49 | 3741 | 4225 | 3570.5 | 40293 |
| 1740159000 | 3831.5 | -33 | -0.85 | 3769 | 4312.5 | 3615 | 41148 |
| 1740072600 | 3864.5 | -427.5 | -9.96 | 4164 | 4394 | 3856 | 99124 |
| 1739986200 | 4292 | -20 | -0.46 | 4252 | 4433 | 4160 | 33042 |
| 1739899800 | 4312 | 189 | 4.58 | 4239 | 4355.5 | 3896.5 | 95931 |
| 1739813400 | 4123 | 203.5 | 5.19 | 4143 | 4283 | 3808.5 | 102884 |
| 1739554200 | 3919.5 | -47 | -1.18 | 3830 | 4009.5 | 3830 | 9868 |
| 1739467800 | 3966.5 | 124.5 | 3.24 | 3905 | 4065.5 | 3847.5 | 42423 |
| 1739381400 | 3842 | -7.5 | -0.19 | 3830 | 3995 | 3729.5 | 13518 |
| 1739295000 | 3849.5 | 123.5 | 3.31 | 3732 | 3857 | 3596.5 | 14111 |
| 1739208600 | 3726 | 161 | 4.52 | 3535 | 3730.5 | 3513.5 | 10707 |
| 1738949400 | 3565 | -62.5 | -1.72 | 3605 | 3667.5 | 3505.5 | 11647 |
| 1738863000 | 3627.5 | 86 | 2.43 | 3617 | 3790.5 | 3443 | 25066 |
| 1738776600 | 3541.5 | 95 | 2.76 | 3330 | 3593 | 3330 | 11340 |
| 1738690200 | 3446.5 | -24.5 | -0.71 | 3506 | 3531 | 3357 | 4996 |
| 1738603800 | 3471 | -162 | -4.46 | 3491 | 3533.5 | 3313.5 | 25356 |
| 1738344600 | 3633 | 150.5 | 4.32 | 3508 | 3709.5 | 3254 | 25687 |
| 1738258200 | 3482.5 | 138 | 4.13 | 3495 | 3526.5 | 3383 | 7902 |
| 1738171800 | 3344.5 | 26.5 | 0.80 | 3479 | 3479 | 3338.5 | 7709 |
| 1738085400 | 3318 | -151 | -4.35 | 3293 | 3404 | 3254.5 | 15128 |
| 1737999000 | 3469 | -263 | -7.05 | 3505 | 3562 | 3165 | 48442 |
| 1737739800 | 3732 | -54.5 | -1.44 | 3999 | 4012 | 3685 | 31562 |
| 1737653400 | 3786.5 | 115.5 | 3.15 | 3657 | 3790 | 3568 | 20197 |
| 1737567000 | 3671 | 181 | 5.19 | 3581 | 3759 | 3567.5 | 47564 |
| 1737480600 | 3490 | -28.5 | -0.81 | 3527 | 3612.5 | 3426 | 12458 |
| 1737394200 | 3518.5 | 121 | 3.56 | 3365 | 3581 | 3361.5 | 14738 |
| 1737135000 | 3397.5 | 137.5 | 4.22 | 3288 | 3445.5 | 3247.5 | 23318 |
| 1737048600 | 3260 | 220 | 7.24 | 3227 | 3336 | 3023.5 | 17343 |
| 1736962200 | 3040 | -26.5 | -0.86 | 3100 | 3125.5 | 2942 | 9309 |
| 1736875800 | 3066.5 | -59 | -1.89 | 3146 | 3313.5 | 3066 | 5960 |
| 1736789400 | 3125.5 | -221 | -6.60 | 3105 | 3181 | 3011.5 | 14302 |
| 1736530200 | 3346.5 | 4 | 0.12 | 3350 | 3424 | 3194 | 7947 |
| 1736443800 | 3342.5 | 35.5 | 1.07 | 3172 | 3401.5 | 3172 | 14486 |
| 1736357400 | 3307 | -6.5 | -0.20 | 3324 | 3408 | 3276 | 9474 |
| 1736271000 | 3313.5 | 114 | 3.56 | 3163 | 3571.5 | 3118.5 | 20505 |
| 1736184600 | 3199.5 | -297.5 | -8.51 | 3200 | 3340.5 | 3011.5 | 25046 |
| 1735925400 | 3497 | 23 | 0.66 | 3428 | 3528.5 | 3380 | 4248 |
| 1735839000 | 3474 | 207.5 | 6.35 | 3245 | 3622.5 | 3245 | 7030 |
| 1735666200 | 3266.5 | 0 | 0.00 | 3266.5 | 3266.5 | 3266.5 | 978 |
| 1735579800 | 3266.5 | -101.5 | -3.01 | 3210 | 3300 | 3196.5 | 10722 |
| 1735320600 | 3368 | -5.5 | -0.16 | 3370 | 3434.5 | 3311 | 4019 |
| 1735061400 | 3373.5 | 17 | 0.51 | 3340 | 3470.5 | 3337.5 | 905 |
| 1734975000 | 3356.5 | -3.5 | -0.10 | 3388 | 3494 | 3317.5 | 5977 |
| 1734715800 | 3360 | -85.5 | -2.48 | 3327 | 3418 | 3145 | 20925 |
| 1734629400 | 3445.5 | -105 | -2.96 | 3367 | 3533.5 | 3309.5 | 20346 |
| 1734543000 | 3550.5 | 150.5 | 4.43 | 3540 | 3578.5 | 3481.5 | 8024 |
| 1734456600 | 3400 | -121.5 | -3.45 | 3544 | 3756 | 3400 | 13486 |
| 1734370200 | 3521.5 | 184.5 | 5.53 | 3355 | 3586 | 3345 | 12518 |
| 1734111000 | 3337 | -82 | -2.40 | 3524 | 3529 | 3312 | 8308 |
| 1734024600 | 3419 | -1.5 | -0.04 | 3594 | 3606.5 | 3419 | 11843 |
| 1733938200 | 3420.5 | 168 | 5.17 | 3221 | 3508 | 3185.5 | 9312 |
| 1733851800 | 3252.5 | -293.5 | -8.28 | 3509 | 3630 | 3234 | 39918 |
| 1733765400 | 3546 | -97 | -2.66 | 3549 | 3687.5 | 3441.5 | 30212 |
| 1733506200 | 3643 | -83 | -2.23 | 3713 | 3713 | 3534 | 25016 |
| 1733419800 | 3726 | -61 | -1.61 | 3693 | 3777.5 | 3547 | 24959 |
| 1733333400 | 3787 | 107.5 | 2.92 | 3699 | 3876 | 3672 | 41283 |
| 1733247000 | 3679.5 | 336 | 10.05 | 3368 | 3695.5 | 3283.5 | 91095 |
