Hot Features
프리미엄
Wt S&p 500 3x (3LUS)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9830.5 | 82.5 | 0.85 | 9908 | 9912 | 9757.5 | 4801 |
| 1739467800 | 9748 | 190 | 1.99 | 9620 | 9848.5 | 9434.5 | 5686 |
| 1739381400 | 9558 | -164 | -1.69 | 9740 | 9809.5 | 9099 | 16500 |
| 1739295000 | 9722 | -37.5 | -0.38 | 9726 | 9845 | 9604 | 7077 |
| 1739208600 | 9759.5 | 114.5 | 1.19 | 9706 | 9855.5 | 9622.5 | 6096 |
| 1738949400 | 9645 | -150 | -1.53 | 9816 | 9898.5 | 9386 | 13823 |
| 1738863000 | 9795 | 271 | 2.85 | 9735 | 9883 | 9435.5 | 13242 |
| 1738776600 | 9524 | -67.5 | -0.70 | 9461 | 9840 | 9277.5 | 6315 |
| 1738690200 | 9591.5 | 134 | 1.42 | 9441 | 9745.5 | 9287.5 | 19289 |
| 1738603800 | 9457.5 | -529.5 | -5.30 | 9260 | 9661.5 | 9137 | 22468 |
| 1738344600 | 9987 | 305.5 | 3.16 | 9915 | 10114.5 | 9836 | 1411 |
| 1738258200 | 9681.5 | -6 | -0.06 | 9755 | 9869 | 9541.5 | 4244 |
| 1738171800 | 9687.5 | 77.5 | 0.81 | 9812 | 9850 | 9603 | 3601 |
| 1738085400 | 9610 | 250 | 2.67 | 9566 | 9748.5 | 9406 | 4631 |
| 1737999000 | 9360 | -658.5 | -6.57 | 9414 | 10051 | 9004.5 | 4974 |
| 1737739800 | 10018.5 | -15.5 | -0.15 | 10060 | 10373.5 | 9969 | 4934 |
| 1737653400 | 10034 | -7.5 | -0.07 | 9956 | 10276 | 9878 | 1626 |
| 1737567000 | 10041.5 | 312 | 3.21 | 9901 | 10101.5 | 9865 | 4998 |
| 1737480600 | 9729.5 | 12 | 0.12 | 9649 | 9813.5 | 9615 | 1199 |
| 1737394200 | 9717.5 | -20.5 | -0.21 | 9700 | 9788.5 | 9455.5 | 5593 |
| 1737135000 | 9738 | 296 | 3.13 | 9463 | 9767 | 9434.5 | 7956 |
| 1737048600 | 9442 | 76.5 | 0.82 | 9569 | 9611 | 9346 | 1559 |
| 1736962200 | 9365.5 | 479.5 | 5.40 | 8963 | 9501.5 | 8893 | 9478 |
| 1736875800 | 8886 | 105 | 1.20 | 9043 | 9460 | 8876 | 2140 |
| 1736789400 | 8781 | -80.5 | -0.91 | 8834 | 8918 | 8662.5 | 7181 |
| 1736530200 | 8861.5 | -335 | -3.64 | 9182 | 9271 | 8813 | 3086 |
| 1736443800 | 9196.5 | 31 | 0.34 | 9253 | 9464.5 | 9014.5 | 338 |
| 1736357400 | 9165.5 | -185 | -1.98 | 9153 | 9463 | 9039.5 | 1014 |
| 1736271000 | 9350.5 | -226.5 | -2.37 | 9341 | 9547 | 9108.5 | 2249 |
| 1736184600 | 9577 | 365 | 3.96 | 9310 | 9644.5 | 9293 | 5700 |
| 1735925400 | 9212 | 62 | 0.68 | 9070 | 9436 | 8989.5 | 2822 |
| 1735839000 | 9150 | -28.5 | -0.31 | 9128 | 9495 | 8991 | 3764 |
| 1735666200 | 9178.5 | 93.5 | 1.03 | 9133 | 9208.5 | 9109.5 | 342 |
| 1735579800 | 9085 | -239.5 | -2.57 | 9294 | 9356.5 | 8841.5 | 3329 |
| 1735320600 | 9324.5 | -104 | -1.10 | 9646 | 9692.5 | 9185 | 2082 |
| 1735061400 | 9428.5 | 206.5 | 2.24 | 9389 | 9479 | 9389 | 563 |
| 1734975000 | 9222 | -46 | -0.50 | 9320 | 9418.5 | 9101 | 3614 |
| 1734715800 | 9268 | 143 | 1.57 | 8905 | 9352.5 | 8632.5 | 6544 |
| 1734629400 | 9125 | -634 | -6.50 | 8969 | 9280 | 8915 | 9126 |
| 1734543000 | 9759 | 71 | 0.73 | 9771 | 9876.5 | 9572 | 3217 |
| 1734456600 | 9688 | -138.5 | -1.41 | 9728 | 10381.5 | 9559 | 1558 |
| 1734370200 | 9826.5 | 92 | 0.95 | 9774 | 9936 | 9705.5 | 6283 |
| 1734111000 | 9734.5 | -111 | -1.13 | 9839 | 9923.5 | 9612.5 | 2369 |
| 1734024600 | 9845.5 | 6 | 0.06 | 9787 | 9924 | 9694.5 | 642 |
| 1733938200 | 9839.5 | 136.5 | 1.41 | 9620 | 9885.5 | 9603 | 801 |
| 1733851800 | 9703 | -29 | -0.30 | 9689 | 9832.5 | 9594.5 | 360 |
| 1733765400 | 9732 | -138 | -1.40 | 9882 | 9963 | 9615.5 | 2912 |
| 1733506200 | 9870 | 6 | 0.06 | 9795 | 10004.5 | 9665.5 | 901 |
| 1733419800 | 9864 | 28 | 0.28 | 9860 | 9959.5 | 9764 | 1004 |
| 1733333400 | 9836 | 104.5 | 1.07 | 9836 | 10051.5 | 9624 | 1116 |
| 1733247000 | 9731.5 | -10.5 | -0.11 | 9760 | 9818.5 | 9635 | 3048 |
| 1733160600 | 9742 | 81 | 0.84 | 9620 | 9859.5 | 9576 | 497 |
| 1732901400 | 9661 | 62 | 0.65 | 9570 | 9720 | 9480.5 | 189 |
| 1732815000 | 9599 | 84.5 | 0.89 | 9575 | 9610 | 9526.5 | 467 |
| 1732728600 | 9514.5 | -149.5 | -1.55 | 9634 | 9714.5 | 9452 | 5647 |
| 1732642200 | 9664 | 95 | 0.99 | 9551 | 9712 | 9404 | 729 |
| 1732555800 | 9569 | 123 | 1.30 | 9592 | 9727.5 | 9499 | 7896 |
| 1732296600 | 9446 | 148 | 1.59 | 9383 | 9598 | 9269.5 | 8048 |
| 1732210200 | 9298 | 389 | 4.37 | 9241 | 9392 | 8972.5 | 4063 |
| 1732123800 | 8909 | -172 | -1.89 | 9169 | 9281.5 | 8838 | 3089 |
| 1732037400 | 9081 | -19.5 | -0.21 | 9088 | 9139.5 | 8747.5 | 2917 |
| 1731951000 | 9100.5 | 48 | 0.53 | 9037 | 9210 | 8892.5 | 38270 |
