Hot Features
프리미엄
Granite 3xs Rio (3SRI)
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1650 | -1.5 | -0.09 | 1669.5 | 1708.5 | 1583.25 | 4774 |
| 1741282200 | 1651.5 | -68.25 | -3.97 | 1640 | 1713.75 | 1612 | 24 |
| 1741195800 | 1719.75 | -85 | -4.71 | 1716 | 1787.25 | 1663.75 | 30 |
| 1741109400 | 1804.75 | 50.75 | 2.89 | 1804.75 | 1804.75 | 1804.75 | 0 |
| 1741023000 | 1754 | -98.25 | -5.30 | 1835 | 2045.5 | 1705.5 | 3 |
| 1740763800 | 1852.25 | 28.25 | 1.55 | 1894 | 2059 | 1808.75 | 197 |
| 1740677400 | 1824 | 68 | 3.87 | 1824 | 1824 | 1824 | 0 |
| 1740591000 | 1756 | -44.75 | -2.49 | 1790.5 | 1816 | 1750.25 | 2 |
| 1740504600 | 1800.75 | 153.25 | 9.30 | 1800.75 | 1800.75 | 1800.75 | 0 |
| 1740418200 | 1647.5 | 80.5 | 5.14 | 1647.5 | 1647.5 | 1647.5 | 0 |
| 1740159000 | 1567 | -34.75 | -2.17 | 1567 | 1567 | 1567 | 0 |
| 1740072600 | 1601.75 | -27.25 | -1.67 | 1601.75 | 1601.75 | 1601.75 | 0 |
| 1739986200 | 1629 | 54.75 | 3.48 | 1629 | 1629 | 1629 | 0 |
| 1739899800 | 1574.25 | 13.75 | 0.88 | 1558.5 | 1735.5 | 1525 | 34 |
| 1739813400 | 1560.5 | -47 | -2.92 | 1560.5 | 1560.5 | 1560.5 | 0 |
| 1739554200 | 1607.5 | -15 | -0.92 | 1607.5 | 1607.5 | 1607.5 | 0 |
| 1739467800 | 1622.5 | -26 | -1.58 | 1622.5 | 1622.5 | 1622.5 | 0 |
| 1739381400 | 1648.5 | -49.75 | -2.93 | 1648.5 | 1648.5 | 1648.5 | 0 |
| 1739295000 | 1698.25 | 69 | 4.24 | 1721.5 | 1787 | 1691.5 | 36 |
| 1739208600 | 1629.25 | -5.75 | -0.35 | 1629.25 | 1629.25 | 1629.25 | 0 |
| 1738949400 | 1635 | 23 | 1.43 | 1635 | 1635 | 1635 | 0 |
| 1738863000 | 1612 | -147.25 | -8.37 | 1668 | 1681.25 | 1562 | 11 |
| 1738776600 | 1759.25 | -16.75 | -0.94 | 1760 | 1799.5 | 1739 | 203 |
| 1738690200 | 1776 | -51.25 | -2.80 | 1776 | 1776 | 1776 | 0 |
| 1738603800 | 1827.25 | 70.75 | 4.03 | 1857 | 2136 | 1819 | 114 |
| 1738344600 | 1756.5 | -27.75 | -1.56 | 1756.5 | 1756.5 | 1756.5 | 0 |
| 1738258200 | 1784.25 | -40.5 | -2.22 | 1784.25 | 1784.25 | 1784.25 | 3 |
| 1738171800 | 1824.75 | -19 | -1.03 | 1824.75 | 1824.75 | 1824.75 | 0 |
| 1738085400 | 1843.75 | 87 | 4.95 | 1731 | 1847 | 1731 | 102 |
| 1737999000 | 1756.75 | 92.75 | 5.57 | 1756.75 | 1756.75 | 1756.75 | 0 |
| 1737739800 | 1664 | -45.25 | -2.65 | 1664 | 1664 | 1664 | 8 |
| 1737653400 | 1709.25 | 45.75 | 2.75 | 1709.25 | 1709.25 | 1709.25 | 0 |
| 1737567000 | 1663.5 | 31.75 | 1.95 | 1663.5 | 1663.5 | 1663.5 | 0 |
| 1737480600 | 1631.75 | 67.25 | 4.30 | 1631.75 | 1631.75 | 1631.75 | 1545 |
| 1737394200 | 1564.5 | -56.75 | -3.50 | 1564.5 | 1564.5 | 1564.5 | 5 |
| 1737135000 | 1621.25 | -106.25 | -6.15 | 1621.25 | 1621.25 | 1621.25 | 5 |
| 1737048600 | 1727.5 | 5 | 0.29 | 1665.5 | 1781.5 | 1655 | 38 |
| 1736962200 | 1722.5 | -30.75 | -1.75 | 1728.5 | 1746 | 1687.75 | 5 |
| 1736875800 | 1753.25 | -26.75 | -1.50 | 1710 | 1777.25 | 1681.5 | 6 |
| 1736789400 | 1780 | -66.25 | -3.59 | 1780 | 1780 | 1780 | 0 |
| 1736530200 | 1846.25 | -17.75 | -0.95 | 1801.5 | 1880.25 | 1798.75 | 1 |
| 1736443800 | 1864 | -116.75 | -5.89 | 1834.5 | 1867.5 | 1809.5 | 10 |
| 1736357400 | 1980.75 | -68 | -3.32 | 1980.75 | 1980.75 | 1980.75 | 0 |
| 1736271000 | 2048.75 | 58 | 2.91 | 2048.75 | 2048.75 | 2048.75 | 0 |
| 1736184600 | 1990.75 | -18.25 | -0.91 | 2044 | 2108.75 | 1952.75 | 3 |
| 1735925400 | 2009 | 88.25 | 4.59 | 2009 | 2009 | 2009 | 0 |
| 1735839000 | 1920.75 | -116.75 | -5.73 | 1943.5 | 2001.5 | 1897.25 | 18 |
| 1735666200 | 2037.5 | 0 | 0.00 | 2037.5 | 2037.5 | 2037.5 | 0 |
| 1735579800 | 2037.5 | 29.75 | 1.48 | 2037.5 | 2037.5 | 2037.5 | 0 |
| 1735320600 | 2007.75 | 13 | 0.65 | 2008.5 | 2088.5 | 1995.75 | 39 |
| 1735061400 | 1994.75 | -25.75 | -1.27 | 1987 | 2002.75 | 1980.75 | 1 |
| 1734975000 | 2020.5 | -0.75 | -0.04 | 2020.5 | 2020.5 | 2020.5 | 0 |
| 1734715800 | 2021.25 | 17.5 | 0.87 | 2010.5 | 2140.5 | 2010.5 | 11 |
| 1734629400 | 2003.75 | 72.75 | 3.77 | 1948.5 | 2026.25 | 1940 | 24 |
| 1734543000 | 1931 | 70.5 | 3.79 | 1931 | 1931 | 1931 | 0 |
| 1734456600 | 1860.5 | 36.25 | 1.99 | 1845 | 2041.25 | 1810.25 | 50 |
| 1734370200 | 1824.25 | 57.5 | 3.25 | 1806.5 | 1825 | 1785.75 | 6 |
| 1734111000 | 1766.75 | 92.75 | 5.54 | 1766.75 | 1766.75 | 1766.75 | 0 |
| 1734024600 | 1674 | 83.25 | 5.23 | 1674 | 1674 | 1674 | 0 |
| 1733938200 | 1590.75 | 11.25 | 0.71 | 1590.75 | 1590.75 | 1590.75 | 0 |
| 1733851800 | 1579.5 | 19 | 1.22 | 1579.5 | 1579.5 | 1579.5 | 0 |
