Hot Features
프리미엄
Ls 3x Netflix (3NFE)
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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 161.215 | -9.42 | -5.52 | 159.07 | 161.215 | 157.79499 | 33 |
| 1741195800 | 170.63 | 7.88 | 4.84 | 171.89 | 173.83 | 167.905 | 17 |
| 1741109400 | 162.755 | -15.94 | -8.92 | 170.79 | 179.425 | 159.46 | 2 |
| 1741023000 | 178.69 | 6.63 | 3.85 | 174.35 | 180.905 | 173.09 | 7 |
| 1740763800 | 172.06 | -9.79 | -5.38 | 172.06 | 172.06 | 172.06 | 0 |
| 1740677400 | 181.845 | -4.27 | -2.29 | 181.845 | 181.845 | 181.845 | 0 |
| 1740591000 | 186.11 | 20.8 | 12.58 | 178 | 190.72 | 173.995 | 53 |
| 1740504600 | 165.315 | -22.41 | -11.94 | 165.315 | 165.315 | 165.315 | 0 |
| 1740418200 | 187.72 | -15.43 | -7.60 | 182.06 | 188.7 | 181.46 | 6 |
| 1740159000 | 203.15 | -1.24 | -0.60 | 203.15 | 203.15 | 203.15 | 0 |
| 1740072600 | 204.385 | -9.09 | -4.26 | 208.09 | 231.325 | 197.495 | 6 |
| 1739986200 | 213.475 | 2.1 | 0.99 | 213.475 | 213.475 | 213.475 | 0 |
| 1739899800 | 211.375 | -18.2 | -7.93 | 211.375 | 211.375 | 211.375 | 0 |
| 1739813400 | 229.57 | 9.92 | 4.52 | 229.57 | 229.57 | 229.57 | 2 |
| 1739554200 | 219.65 | 7.57 | 3.57 | 219.65 | 219.65 | 219.65 | 2 |
| 1739467800 | 212.08 | 13.11 | 6.59 | 212.08 | 212.08 | 212.08 | 0 |
| 1739381400 | 198.97 | -0.29 | -0.15 | 194.64 | 212.59 | 177.585 | 7 |
| 1739295000 | 199.26 | -12.82 | -6.05 | 199.26 | 199.26 | 199.26 | 0 |
| 1739208600 | 212.081 | 8.29 | 4.07 | 212.081 | 212.081 | 212.081 | 0 |
| 1738949400 | 203.794 | 2.31 | 1.14 | 202.34 | 210.3635 | 196.1435 | 46 |
| 1738863000 | 201.4885 | 11.46 | 6.03 | 196.019 | 204.942 | 196.019 | 21 |
| 1738776600 | 190.025 | -2.66 | -1.38 | 190.025 | 190.025 | 190.025 | 0 |
| 1738690200 | 192.689 | 6.75 | 3.63 | 192.689 | 192.689 | 192.689 | 5 |
| 1738603800 | 185.9385 | -0.65 | -0.35 | 185.9385 | 185.9385 | 185.9385 | 1 |
| 1738344600 | 186.591 | 3.61 | 1.97 | 186.591 | 186.591 | 186.591 | 0 |
| 1738258200 | 182.9845 | 3.43 | 1.91 | 182.9845 | 182.9845 | 182.9845 | 0 |
| 1738171800 | 179.559 | 4.94 | 2.83 | 179.559 | 179.559 | 179.559 | 1 |
| 1738085400 | 174.6165 | -0.96 | -0.55 | 174.6165 | 174.6165 | 174.6165 | 1 |
| 1737999000 | 175.578 | -4.64 | -2.57 | 169.28 | 183.6315 | 167.7315 | 24 |
| 1737739800 | 180.2155 | -2.2 | -1.21 | 178.591 | 188.9945 | 178.591 | 12 |
| 1737653400 | 182.4185 | 7.72 | 4.42 | 182.4185 | 182.4185 | 182.4185 | 3 |
| 1737567000 | 174.697 | 45.06 | 34.76 | 187.746 | 194.5135 | 160.989 | 142 |
| 1737480600 | 129.6385 | 0.97 | 0.75 | 130.34899 | 131.30449 | 127.782 | 28 |
| 1737394200 | 128.669 | -1.52 | -1.17 | 130.61 | 165.784 | 125.9465 | 29 |
| 1737135000 | 130.1935 | 1.75 | 1.36 | 130.1935 | 130.1935 | 130.1935 | 0 |
| 1737048600 | 128.441 | 4.97 | 4.02 | 128.614 | 133.405 | 126.4165 | 23 |
| 1736962200 | 123.4745 | 5 | 4.22 | 123.4745 | 123.4745 | 123.4745 | 0 |
| 1736875800 | 118.4725 | -1.42 | -1.19 | 118.4725 | 118.4725 | 118.4725 | 0 |
| 1736789400 | 119.894 | -2.13 | -1.75 | 119.894 | 119.894 | 119.894 | 0 |
| 1736530200 | 122.025 | -14.28 | -10.47 | 122.025 | 122.025 | 122.025 | 0 |
| 1736443800 | 136.3 | -3.86 | -2.75 | 135.844 | 136.9325 | 135.844 | 7 |
| 1736357400 | 140.16 | 1.57 | 1.14 | 138.829 | 140.9205 | 138.829 | 17 |
| 1736271000 | 138.58699 | -1.22 | -0.87 | 138.506 | 143.1405 | 134.5275 | 5 |
| 1736184600 | 139.805 | -4.69 | -3.24 | 139.411 | 161.334 | 137.6955 | 9 |
| 1735925400 | 144.4905 | -3.73 | -2.52 | 145.06 | 152.07 | 140.909 | 1 |
| 1735839000 | 148.225 | -0.42 | -0.28 | 151.225 | 152.5725 | 141.542 | 3 |
| 1735666200 | 148.641 | 0 | 0.00 | 148.641 | 148.641 | 148.641 | 0 |
| 1735579800 | 148.641 | -1.94 | -1.29 | 152.267 | 163.346 | 144.58099 | 5 |
| 1735320600 | 150.5855 | -3.81 | -2.47 | 160.812 | 164.6695 | 146.854 | 21 |
| 1735061400 | 154.393 | 0 | 0.00 | 154.393 | 154.393 | 154.393 | 1 |
| 1734975000 | 154.393 | -1.51 | -0.97 | 159.415 | 160.954 | 150.449 | 7 |
| 1734715800 | 155.90199 | 1.72 | 1.12 | 155.90199 | 155.90199 | 155.90199 | 0 |
| 1734629400 | 154.177 | -3.56 | -2.26 | 148.428 | 157.16749 | 146.92949 | 10 |
| 1734543000 | 157.7405 | -4.77 | -2.93 | 157.7405 | 157.7405 | 157.7405 | 0 |
| 1734456600 | 162.5055 | 0.51 | 0.31 | 162.5055 | 162.5055 | 162.5055 | 0 |
| 1734370200 | 161.9995 | 4.33 | 2.74 | 161.9995 | 161.9995 | 161.9995 | 0 |
| 1734111000 | 157.672 | -7.63 | -4.62 | 157.672 | 157.672 | 157.672 | 0 |
| 1734024600 | 165.304 | -5.28 | -3.10 | 165.304 | 165.304 | 165.304 | 0 |
| 1733938200 | 170.5865 | 10.23 | 6.38 | 157.136 | 171.772 | 157.136 | 99 |
| 1733851800 | 160.356 | 6.15 | 3.99 | 160.072 | 161.9315 | 158.905 | 7 |
| 1733765400 | 154.20849 | -8.69 | -5.33 | 166.746 | 173.838 | 151.119 | 53 |
