Hot Features
프리미엄
3x Financials (3XFE)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 6.17875 | 0.01 | 0.24 | 6.155 | 6.22375 | 6.15125 | 18 |
| 1739554200 | 6.16375 | 0.13 | 2.11 | 6.16375 | 6.16375 | 6.16375 | 199 |
| 1739467800 | 6.03625 | 0.11 | 1.81 | 6.03625 | 6.03625 | 6.03625 | 1 |
| 1739381400 | 5.92875 | -0.09 | -1.41 | 6.135 | 6.135 | 5.9125 | 603 |
| 1739295000 | 6.01375 | -0.07 | -1.16 | 6.01375 | 6.01375 | 6.01375 | 1 |
| 1739208600 | 6.08425 | -0.24 | -3.75 | 6.08425 | 6.08425 | 6.08425 | 2 |
| 1738949400 | 6.3211 | -0.01 | -0.20 | 6.2976 | 6.5336999 | 6.1223 | 491 |
| 1738863000 | 6.3336 | 0.26 | 4.30 | 5.9268 | 6.47255 | 5.9268 | 151 |
| 1738776600 | 6.0725 | -0.02 | -0.27 | 6.0725 | 6.0725 | 6.0725 | 5 |
| 1738690200 | 6.0891 | 0.01 | 0.20 | 6.0486 | 6.2262 | 5.8535 | 75 |
| 1738603800 | 6.077 | -0.16 | -2.62 | 5.9638 | 6.19655 | 5.7295999 | 641 |
| 1738344600 | 6.24055 | 0 | 0.05 | 6.3242 | 6.48115 | 6.1236499 | 400 |
| 1738258200 | 6.2375 | 0.08 | 1.28 | 6.2375 | 6.2375 | 6.2375 | 65 |
| 1738171800 | 6.1585 | 0.09 | 1.55 | 6.1585 | 6.1585 | 6.1585 | 0 |
| 1738085400 | 6.0646 | 0.15 | 2.58 | 6.0646 | 6.0646 | 6.0646 | 3 |
| 1737999000 | 5.9121 | 0.05 | 0.89 | 5.8179999 | 6.0106 | 5.5824999 | 290 |
| 1737739800 | 5.85985 | -0 | -0.03 | 5.85985 | 5.85985 | 5.85985 | 60 |
| 1737653400 | 5.8614499 | 0.12 | 2.13 | 5.8614499 | 5.8614499 | 5.8614499 | 10 |
| 1737567000 | 5.73935 | -0.14 | -2.32 | 5.9105 | 5.9105 | 5.72155 | 410 |
| 1737480600 | 5.8755 | 0.01 | 0.12 | 5.8445 | 6.0488 | 5.6528 | 169 |
| 1737394200 | 5.86865 | 0.1 | 1.72 | 5.86865 | 5.86865 | 5.86865 | 7 |
| 1737135000 | 5.76965 | 0.16 | 2.79 | 5.7535 | 5.874 | 5.52055 | 209 |
| 1737048600 | 5.61305 | 0.1 | 1.87 | 5.6207 | 5.80975 | 5.42045 | 339 |
| 1736962200 | 5.51005 | 0.45 | 8.97 | 5.1891999 | 5.5355 | 5.0448 | 1341 |
| 1736875800 | 5.0565 | 0.12 | 2.42 | 5.0565 | 5.0565 | 5.0565 | 0 |
| 1736789400 | 4.9368 | 0.03 | 0.59 | 4.9368 | 4.9368 | 4.9368 | 17 |
| 1736530200 | 4.908 | -0.32 | -6.14 | 5.0984999 | 5.3118 | 4.9046 | 443 |
| 1736443800 | 5.2293 | 0.03 | 0.62 | 5.2293 | 5.2293 | 5.2293 | 0 |
| 1736357400 | 5.19705 | -0.1 | -1.90 | 5.19705 | 5.19705 | 5.19705 | 1 |
| 1736271000 | 5.2977 | -0.06 | -1.19 | 5.2977 | 5.2977 | 5.2977 | 1 |
| 1736184600 | 5.36165 | 0.12 | 2.22 | 5.3743 | 5.5022 | 5.1750999 | 197 |
| 1735925400 | 5.24515 | -0.06 | -1.20 | 5.2539 | 5.46505 | 4.6294 | 1316 |
| 1735839000 | 5.3086 | 0.13 | 2.59 | 5.0861 | 5.4939 | 5.0861 | 56 |
| 1735666200 | 5.1744 | 0 | 0.00 | 5.1744 | 5.1744 | 5.1744 | 7 |
| 1735579800 | 5.1744 | -0.15 | -2.85 | 5.2638 | 5.32865 | 4.86065 | 737 |
| 1735320600 | 5.3263 | 0.07 | 1.41 | 5.3263 | 5.3263 | 5.3263 | 0 |
| 1735061400 | 5.25215 | 0.12 | 2.38 | 5.0016 | 5.3682 | 5.0016 | 84 |
| 1734975000 | 5.1299 | -0.11 | -2.17 | 5.1299 | 5.1299 | 5.1299 | 0 |
| 1734715800 | 5.24365 | 0.12 | 2.37 | 4.9721 | 5.24365 | 4.81295 | 415 |
| 1734629400 | 5.12245 | -0.31 | -5.69 | 5.2547 | 5.2547 | 4.90465 | 140 |
| 1734543000 | 5.43125 | 0.05 | 0.84 | 5.434 | 5.69385 | 5.23215 | 811 |
| 1734456600 | 5.38615 | -0.13 | -2.38 | 5.38615 | 5.38615 | 5.38615 | 180 |
| 1734370200 | 5.5176 | -0.05 | -0.93 | 5.5134999 | 5.69675 | 5.30365 | 458 |
| 1734111000 | 5.56965 | -0.08 | -1.34 | 5.6406 | 5.8016 | 5.44975 | 115 |
| 1734024600 | 5.6451 | 0.01 | 0.16 | 5.6394 | 5.84945 | 5.50315 | 39 |
| 1733938200 | 5.63595 | -0.02 | -0.38 | 5.63595 | 5.63595 | 5.63595 | 29 |
| 1733851800 | 5.65765 | -0.04 | -0.66 | 5.6473 | 5.755 | 5.4307 | 358 |
| 1733765400 | 5.69505 | -0.11 | -1.98 | 5.69505 | 5.69505 | 5.69505 | 2 |
| 1733506200 | 5.8099 | -0.09 | -1.47 | 5.8099 | 5.8099 | 5.8099 | 13 |
| 1733419800 | 5.89645 | 0.12 | 2.11 | 5.89645 | 5.89645 | 5.89645 | 273 |
| 1733333400 | 5.77455 | -0.16 | -2.67 | 5.8357 | 6.0996499 | 5.70805 | 899 |
| 1733247000 | 5.9327 | -0.11 | -1.77 | 6.0199999 | 6.0199999 | 5.91765 | 800 |
| 1733160600 | 6.0399 | -0.19 | -2.98 | 6.0399 | 6.0399 | 6.0399 | 1 |
| 1732901400 | 6.22515 | -0 | -0.02 | 6.22515 | 6.22515 | 6.22515 | 0 |
| 1732815000 | 6.2264 | 0.01 | 0.09 | 6.2264 | 6.2264 | 6.2264 | 0 |
| 1732728600 | 6.2208 | 0.08 | 1.35 | 6.1323 | 6.32595 | 5.9731 | 215 |
| 1732642200 | 6.1381 | 0.01 | 0.23 | 5.9709 | 6.2745 | 5.774 | 578 |
| 1732555800 | 6.124 | 0.05 | 0.89 | 6.1358 | 6.74775 | 5.82355 | 894 |
| 1732296600 | 6.07025 | 0.21 | 3.57 | 6.07025 | 6.07025 | 6.07025 | 0 |
| 1732210200 | 5.861 | 0.29 | 5.20 | 5.861 | 5.861 | 5.861 | 0 |
| 1732123800 | 5.57135 | -0.1 | -1.84 | 5.57135 | 5.57135 | 5.57135 | 0 |
| 1732037400 | 5.67565 | -0.08 | -1.41 | 5.6272 | 5.71995 | 5.5213 | 26032 |
| 1731951000 | 5.7568 | 0.02 | 0.38 | 6.0281 | 6.0281 | 5.5179 | 2780 |
