Hot Features
프리미엄
Granite 3s Tsla (3STE)
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.476 | -0.0335 | -6.58 | 0.484 | 0.5064999 | 0.465 | 88185 |
| 1732815000 | 0.5094999 | -0.0015 | -0.29 | 0.5094999 | 0.5094999 | 0.5094999 | 155 |
| 1732728600 | 0.511 | 0.042 | 8.96 | 0.479 | 0.5315 | 0.4645 | 623 |
| 1732642200 | 0.469 | 0.0405 | 9.45 | 0.482 | 0.498 | 0.4495 | 68042 |
| 1732555800 | 0.4285 | 0.0005 | 0.12 | 0.401 | 0.4495 | 0.393 | 89298 |
| 1732296600 | 0.428 | -0.05 | -10.46 | 0.478 | 0.4995 | 0.417 | 5084 |
| 1732210200 | 0.478 | -0.0255 | -5.06 | 0.492 | 0.503 | 0.4505 | 3040 |
| 1732123800 | 0.5034999 | 0.0414999 | 8.98 | 0.462 | 0.5064999 | 0.452 | 69322 |
| 1732037400 | 0.462 | -0.013 | -2.74 | 0.481 | 0.52 | 0.4505 | 71022 |
| 1731951000 | 0.475 | -0.1015 | -17.61 | 0.47 | 0.506 | 0.4275 | 134077 |
| 1731691800 | 0.5765 | -0.0235 | -3.92 | 0.627 | 0.6585 | 0.5745 | 32368 |
| 1731605400 | 0.6 | 0.044 | 7.91 | 0.553 | 0.6215 | 0.537 | 58494 |
| 1731519000 | 0.556 | 0.043 | 8.38 | 0.5669999 | 0.587 | 0.4735 | 175198 |
| 1731432600 | 0.513 | 0.0795 | 18.34 | 0.437 | 0.5715 | 0.43 | 387774 |
| 1731346200 | 0.4335 | -0.2315 | -34.81 | 0.573 | 0.6015 | 0.4255 | 401370 |
| 1731087000 | 0.665 | -0.169 | -20.26 | 0.8219999 | 0.921 | 0.6575 | 163008 |
| 1731000600 | 0.834 | -0.1645 | -16.47 | 0.948 | 0.9595 | 0.8245 | 43527 |
| 1730914200 | 0.9985 | -0.609 | -37.88 | 1.073 | 1.186 | 0.89 | 166835 |
| 1730827800 | 1.6075 | -0.14 | -8.09 | 1.74 | 1.784 | 1.579 | 7346 |
| 1730741400 | 1.749 | 0.06 | 3.28 | 1.717 | 1.893 | 1.664 | 4352 |
| 1730482200 | 1.6935 | 0.07 | 4.22 | 1.637 | 1.701 | 1.5955 | 2053 |
| 1730395800 | 1.625 | 0.15 | 9.98 | 1.527 | 1.665 | 1.527 | 9953 |
| 1730309400 | 1.4775 | -0.07 | -4.74 | 1.4775 | 1.4775 | 1.4775 | 751 |
| 1730223000 | 1.551 | 0.2 | 14.89 | 1.469 | 1.5595 | 1.4404999 | 12399 |
| 1730136600 | 1.35 | -0.05 | -3.57 | 1.353 | 1.412 | 1.301 | 89307 |
| 1729873800 | 1.4 | -0.25 | -15.25 | 1.606 | 1.6325 | 1.36 | 259538 |
| 1729787400 | 1.652 | -1.88 | -53.26 | 2.302 | 2.497 | 1.6455 | 138327 |
| 1729701000 | 3.5345 | 0.08 | 2.43 | 3.414 | 3.5355 | 3.332 | 924 |
| 1729614600 | 3.4505 | 0.08 | 2.27 | 3.4505 | 3.4505 | 3.4505 | 10 |
| 1729528200 | 3.374 | 0.19 | 6.03 | 3.286 | 3.3845 | 3.2715 | 1103 |
| 1729269000 | 3.182 | -0.11 | -3.39 | 3.182 | 3.182 | 3.182 | 166 |
| 1729182600 | 3.2935 | 0.03 | 0.86 | 3.2935 | 3.2935 | 3.2935 | 1184 |
| 1729096200 | 3.2655 | 0.01 | 0.45 | 3.248 | 3.3055 | 3.138 | 5349 |
| 1729009800 | 3.251 | -0.07 | -2.00 | 3.321 | 3.453 | 3.0615 | 2277 |
| 1728923400 | 3.3175 | 0.04 | 1.30 | 3.216 | 3.5325 | 3.1465 | 5992 |
| 1728664200 | 3.275 | 0.63 | 23.98 | 2.6589999 | 3.442 | 2.6589999 | 44425 |
| 1728577800 | 2.6415 | 0.17 | 6.92 | 2.503 | 2.8375 | 2.4655 | 12670 |
| 1728491400 | 2.4705 | -0.01 | -0.26 | 2.465 | 2.608 | 2.3725 | 3830 |
| 1728405000 | 2.477 | 0 | 0.04 | 2.5179999 | 2.5745 | 2.3995 | 10243 |
| 1728318600 | 2.476 | 0.08 | 3.47 | 2.245 | 2.5195 | 2.245 | 17400 |
| 1728059400 | 2.3929999 | -0.13 | -5.15 | 2.301 | 2.3975 | 2.2845 | 1098 |
| 1727973000 | 2.523 | 0.15 | 6.21 | 2.38 | 2.5465 | 2.3495 | 1288 |
| 1727886600 | 2.3755 | 0.1 | 4.26 | 2.5219999 | 2.5485 | 2.113 | 186734 |
| 1727800200 | 2.2785 | 0.19 | 9.20 | 2.042 | 2.3555 | 2.0065 | 15323 |
| 1727713800 | 2.0865 | -0.07 | -3.07 | 2.046 | 2.153 | 1.956 | 9439 |
| 1727454600 | 2.1525 | -0.06 | -2.80 | 2.231 | 2.259 | 2.0815 | 1782 |
| 1727368200 | 2.2145 | -0.01 | -0.65 | 2.033 | 2.2825 | 2.0095 | 15793 |
| 1727281800 | 2.229 | -0.02 | -0.87 | 2.271 | 2.423 | 2.1685 | 14680 |
| 1727195400 | 2.2485 | -0.16 | -6.60 | 2.263 | 2.379 | 2.1535 | 33207 |
| 1727109000 | 2.4075 | -0.35 | -12.55 | 2.699 | 2.7425 | 2.3655 | 10919 |
| 1726849800 | 2.753 | 0.09 | 3.36 | 2.706 | 2.8325 | 2.6865 | 10778 |
| 1726763400 | 2.6635 | -0.59 | -18.25 | 3.025 | 3.0785 | 2.6595 | 38490 |
| 1726677000 | 3.258 | 0.17 | 5.45 | 3.237 | 3.3115 | 3.115 | 1063 |
| 1726590600 | 3.0895 | -0.14 | -4.19 | 3.096 | 3.1375 | 2.9865 | 2272 |
| 1726504200 | 3.2245 | 0.06 | 1.82 | 3.109 | 3.443 | 3.109 | 3646 |
| 1726245000 | 3.167 | -0.12 | -3.50 | 3.257 | 3.3365 | 3.097 | 1261 |
| 1726158600 | 3.282 | -0.37 | -10.09 | 3.339 | 3.464 | 3.1485 | 3214 |
| 1726072200 | 3.6505 | 0.15 | 4.17 | 3.6505 | 3.6505 | 3.6505 | 700 |
| 1725985800 | 3.5045 | -0.45 | -11.30 | 3.621 | 3.621 | 3.4955 | 1353 |
| 1725899400 | 3.951 | 0.01 | 0.36 | 3.95 | 4.048 | 3.695 | 950 |
| 1725640200 | 3.937 | 0.45 | 12.97 | 3.499 | 3.953 | 3.1515 | 16173 |
| 1725553800 | 3.485 | -0.41 | -10.54 | 3.685 | 3.7595 | 3.0985 | 4789 |
| 1725467400 | 3.8955 | -0.43 | -9.93 | 3.8955 | 3.8955 | 3.8955 | 11 |
| 1725381000 | 4.325 | -0.04 | -0.86 | 4.095 | 4.368 | 3.947 | 3502 |
| 1725294600 | 4.3625 | -0.23 | -5.03 | 4.3869999 | 4.3869999 | 4.338 | 442 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
