Hot Features
프리미엄
Granite 3xs Loy (3SLL)
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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 673 | -29.88 | -4.25 | 678.5 | 749.25 | 672.375 | 250 |
| 1739295000 | 702.875 | 3.75 | 0.54 | 702.875 | 702.875 | 702.875 | 0 |
| 1739208600 | 699.125 | -13.25 | -1.86 | 698.75 | 759.25 | 693.625 | 1007 |
| 1738949400 | 712.375 | 21.75 | 3.15 | 715 | 715 | 708.5 | 750 |
| 1738863000 | 690.625 | -51.38 | -6.92 | 690.625 | 690.625 | 690.625 | 1 |
| 1738776600 | 742 | -7.63 | -1.02 | 742 | 774.25 | 726.75 | 43 |
| 1738690200 | 749.625 | -13.5 | -1.77 | 749.625 | 749.625 | 749.625 | 31 |
| 1738603800 | 763.125 | 35.88 | 4.93 | 741.25 | 790 | 741.25 | 321 |
| 1738344600 | 727.25 | 2 | 0.28 | 727.25 | 727.25 | 727.25 | 0 |
| 1738258200 | 725.25 | 4.88 | 0.68 | 739.25 | 739.25 | 715.875 | 430 |
| 1738171800 | 720.375 | -37.88 | -5.00 | 720.375 | 720.375 | 720.375 | 29 |
| 1738085400 | 758.25 | -0.25 | -0.03 | 758.25 | 758.25 | 758.25 | 180 |
| 1737999000 | 758.5 | 11.13 | 1.49 | 758.5 | 758.5 | 758.5 | 3 |
| 1737739800 | 747.375 | 23.75 | 3.28 | 747.375 | 747.375 | 747.375 | 97 |
| 1737653400 | 723.625 | -28.5 | -3.79 | 730 | 734.75 | 719.375 | 237 |
| 1737567000 | 752.125 | -23.63 | -3.05 | 752.125 | 752.125 | 752.125 | 0 |
| 1737480600 | 775.75 | -102 | -11.62 | 752.75 | 794.625 | 742.125 | 95 |
| 1737394200 | 877.75 | -5.13 | -0.58 | 877.75 | 877.75 | 877.75 | 0 |
| 1737135000 | 882.875 | -71.75 | -7.52 | 882.875 | 882.875 | 882.875 | 89 |
| 1737048600 | 954.625 | -6.38 | -0.66 | 973.75 | 994.25 | 913 | 215 |
| 1736962200 | 961 | -216.5 | -18.39 | 1065 | 1073.5 | 951.375 | 36 |
| 1736875800 | 1177.5 | -29.25 | -2.42 | 1177.5 | 1177.5 | 1177.5 | 0 |
| 1736789400 | 1206.75 | -20.5 | -1.67 | 1206.75 | 1206.75 | 1206.75 | 0 |
| 1736530200 | 1227.25 | 57.75 | 4.94 | 1222 | 1231.25 | 1222 | 260 |
| 1736443800 | 1169.5 | 0.25 | 0.02 | 1214.5 | 1226 | 1158.75 | 8283 |
| 1736357400 | 1169.25 | 85.75 | 7.91 | 1169.25 | 1169.25 | 1169.25 | 0 |
| 1736271000 | 1083.5 | 19.5 | 1.83 | 1083.5 | 1083.5 | 1083.5 | 0 |
| 1736184600 | 1064 | -79.75 | -6.97 | 1064 | 1064 | 1064 | 0 |
| 1735925400 | 1143.75 | 36.25 | 3.27 | 1143.75 | 1143.75 | 1143.75 | 0 |
| 1735839000 | 1107.5 | -35.5 | -3.11 | 1107.5 | 1107.5 | 1107.5 | 0 |
| 1735666200 | 1143 | 0 | 0.00 | 1143 | 1143 | 1143 | 0 |
| 1735579800 | 1143 | -8.5 | -0.74 | 1143 | 1143 | 1143 | 0 |
| 1735320600 | 1151.5 | -24.25 | -2.06 | 1151.5 | 1151.5 | 1151.5 | 0 |
| 1735061400 | 1175.75 | 0 | 0.00 | 1175.75 | 1175.75 | 1175.75 | 0 |
| 1734975000 | 1175.75 | 17.25 | 1.49 | 1175.75 | 1175.75 | 1175.75 | 0 |
| 1734715800 | 1158.5 | 8.5 | 0.74 | 1158.5 | 1158.5 | 1158.5 | 0 |
| 1734629400 | 1150 | 36 | 3.23 | 1150 | 1150 | 1150 | 0 |
| 1734543000 | 1114 | -33.5 | -2.92 | 1114 | 1114 | 1114 | 0 |
| 1734456600 | 1147.5 | 64.25 | 5.93 | 1147.5 | 1147.5 | 1147.5 | 0 |
| 1734370200 | 1083.25 | -3.75 | -0.34 | 1083.25 | 1083.25 | 1083.25 | 0 |
| 1734111000 | 1087 | -20 | -1.81 | 1063.5 | 1108.75 | 1063.5 | 50 |
| 1734024600 | 1107 | -31.75 | -2.79 | 1107 | 1107 | 1107 | 0 |
| 1733938200 | 1138.75 | -105.75 | -8.50 | 1254 | 1254 | 1063.5 | 440 |
| 1733851800 | 1244.5 | 23.75 | 1.95 | 1226.5 | 1262.5 | 1219 | 50 |
| 1733765400 | 1220.75 | -12.25 | -0.99 | 1220.75 | 1220.75 | 1220.75 | 0 |
| 1733506200 | 1233 | 29 | 2.41 | 1233 | 1233 | 1233 | 2 |
| 1733419800 | 1204 | -30.25 | -2.45 | 1204 | 1204 | 1204 | 0 |
| 1733333400 | 1234.25 | -4.5 | -0.36 | 1234.25 | 1234.25 | 1234.25 | 0 |
| 1733247000 | 1238.75 | -8.5 | -0.68 | 1238.75 | 1238.75 | 1238.75 | 1 |
| 1733160600 | 1247.25 | 20.5 | 1.67 | 1247.25 | 1247.25 | 1247.25 | 0 |
| 1732901400 | 1226.75 | 15.75 | 1.30 | 1226.75 | 1226.75 | 1226.75 | 0 |
| 1732815000 | 1211 | -14.25 | -1.16 | 1211 | 1211 | 1211 | 0 |
| 1732728600 | 1225.25 | 24.5 | 2.04 | 1225.25 | 1225.25 | 1225.25 | 39 |
| 1732642200 | 1200.75 | 79.75 | 7.11 | 1200.75 | 1200.75 | 1200.75 | 0 |
| 1732555800 | 1121 | -27.75 | -2.42 | 1121 | 1121 | 1121 | 0 |
| 1732296600 | 1148.75 | 43.25 | 3.91 | 1148.75 | 1148.75 | 1148.75 | 0 |
| 1732210200 | 1105.5 | 21.75 | 2.01 | 1105.5 | 1105.5 | 1105.5 | 3 |
| 1732123800 | 1083.75 | -1 | -0.09 | 1083.75 | 1083.75 | 1083.75 | 0 |
| 1732037400 | 1084.75 | 47 | 4.53 | 1084.75 | 1084.75 | 1084.75 | 10 |
| 1731951000 | 1037.75 | -5.75 | -0.55 | 1016 | 1069.75 | 1005.375 | 69 |
| 1731691800 | 1043.5 | -88.25 | -7.80 | 1043.5 | 1043.5 | 1043.5 | 0 |
| 1731605400 | 1131.75 | -14.25 | -1.24 | 1117.5 | 1177.25 | 1117.5 | 11 |
| 1731519000 | 1146 | -36.75 | -3.11 | 1135.5 | 1170 | 1107.25 | 5113 |
