Hot Features
프리미엄
3x Oil & Gas (3XLE)
LSE
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 957.925 | 62.47 | 6.98 | 957.925 | 957.925 | 957.925 | 43 |
| 1732123800 | 895.45 | 3.15 | 0.35 | 900.85 | 981.35 | 821.6 | 93 |
| 1732037400 | 892.3 | -6.2 | -0.69 | 892.3 | 892.3 | 892.3 | 6 |
| 1731951000 | 898.5 | 19.03 | 2.16 | 898.5 | 898.5 | 898.5 | 76 |
| 1731691800 | 879.475 | 7.83 | 0.90 | 879.475 | 879.475 | 879.475 | 227 |
| 1731605400 | 871.65 | 19.2 | 2.25 | 831.1 | 960.7 | 799.45 | 505 |
| 1731519000 | 852.45 | -0.53 | -0.06 | 852.45 | 852.45 | 852.45 | 319 |
| 1731432600 | 852.975 | 11.13 | 1.32 | 820.8 | 938.3 | 781.425 | 37 |
| 1731346200 | 841.85 | 19 | 2.31 | 802.25 | 908.35 | 757.675 | 936 |
| 1731087000 | 822.85 | 17.83 | 2.21 | 808.05 | 884.225 | 746.325 | 670 |
| 1731000600 | 805.025 | -20.28 | -2.46 | 845.95 | 904.15 | 744.3 | 1026 |
| 1730914200 | 825.3 | 83.75 | 11.29 | 755.05 | 874.275 | 730.75 | 1909 |
| 1730827800 | 741.55 | 18.32 | 2.53 | 741.55 | 741.55 | 741.55 | 0 |
| 1730741400 | 723.225 | 13.15 | 1.85 | 723.225 | 723.225 | 723.225 | 75 |
| 1730482200 | 710.075 | 1.38 | 0.19 | 710.075 | 710.075 | 710.075 | 1 |
| 1730395800 | 708.7 | 10.68 | 1.53 | 708.7 | 708.7 | 708.7 | 15 |
| 1730309400 | 698.025 | 5.2 | 0.75 | 698.025 | 698.025 | 698.025 | 0 |
| 1730223000 | 692.825 | -25.5 | -3.55 | 692.825 | 692.825 | 692.825 | 236 |
| 1730136600 | 718.325 | -31.85 | -4.25 | 698.55 | 758.5 | 626.275 | 236 |
| 1729873800 | 750.175 | 15.25 | 2.08 | 733.4 | 813.8 | 681.5 | 1081 |
| 1729787400 | 734.925 | -0.1 | -0.01 | 716.6 | 806.275 | 683.45 | 46 |
| 1729701000 | 735.025 | -21.25 | -2.81 | 735.025 | 735.025 | 735.025 | 1 |
| 1729614600 | 756.275 | 8.23 | 1.10 | 729.3 | 819.7 | 687.675 | 273 |
| 1729528200 | 748.05 | 11.95 | 1.62 | 748.05 | 748.05 | 748.05 | 0 |
| 1729269000 | 736.1 | -12.85 | -1.72 | 736.1 | 736.1 | 736.1 | 13 |
| 1729182600 | 748.95 | -0.33 | -0.04 | 739 | 817.425 | 686.225 | 13276 |
| 1729096200 | 749.275 | -6.1 | -0.81 | 738.5 | 818.725 | 682.45 | 1696 |
| 1729009800 | 755.375 | -57.53 | -7.08 | 776.15 | 827 | 687.2 | 542 |
| 1728923400 | 812.9 | -2.08 | -0.25 | 811 | 817.875 | 731.575 | 403 |
| 1728664200 | 814.975 | 15.43 | 1.93 | 814.975 | 814.975 | 814.975 | 262 |
| 1728577800 | 799.55 | 18.82 | 2.41 | 799.55 | 799.55 | 799.55 | 75 |
| 1728491400 | 780.725 | 12.65 | 1.65 | 780.725 | 780.725 | 780.725 | 149 |
| 1728405000 | 768.075 | -78.05 | -9.22 | 829.95 | 888.5 | 705.475 | 1660 |
| 1728318600 | 846.125 | 26.8 | 3.27 | 849.95 | 916.25 | 830 | 419 |
| 1728059400 | 819.325 | 34.05 | 4.34 | 816.1 | 892.45 | 758.6 | 783 |
| 1727973000 | 785.275 | 43.1 | 5.81 | 785.275 | 785.275 | 785.275 | 226 |
| 1727886600 | 742.175 | 10.78 | 1.47 | 752.55 | 828.875 | 691.85 | 6065 |
| 1727800200 | 731.4 | 62.73 | 9.38 | 651.95 | 737.225 | 613.5 | 261 |
| 1727713800 | 668.67499 | 8.22 | 1.25 | 670.54999 | 721.1 | 610.875 | 576 |
| 1727454600 | 660.45 | 21.6 | 3.38 | 660.45 | 660.45 | 660.45 | 35 |
| 1727368200 | 638.85 | -55.63 | -8.01 | 657.5 | 710.725 | 578.525 | 1672 |
| 1727281800 | 694.475 | -26.63 | -3.69 | 708.3 | 777.975 | 688.875 | 387 |
| 1727195400 | 721.1 | 6.5 | 0.91 | 721.1 | 721.1 | 721.1 | 88 |
| 1727109000 | 714.6 | 23.95 | 3.47 | 702.15 | 734.7 | 630.15 | 1104 |
| 1726849800 | 690.65 | -32.33 | -4.47 | 690.65 | 690.65 | 690.65 | 271 |
| 1726763400 | 722.975 | 33.63 | 4.88 | 704.9 | 780.175 | 661.45 | 1641 |
| 1726677000 | 689.35 | 9.02 | 1.33 | 673.55 | 738.05 | 623.9 | 1323 |
| 1726590600 | 680.325 | 37.15 | 5.78 | 680.325 | 680.325 | 680.325 | 13 |
| 1726504200 | 643.17499 | -0.03 | -0.00 | 659.29999 | 708.55 | 591.7 | 2031 |
| 1726245000 | 643.2 | 5.9 | 0.93 | 643.2 | 643.2 | 643.2 | 56 |
| 1726158600 | 637.29999 | 34.65 | 5.75 | 637.29999 | 637.29999 | 637.29999 | 680 |
| 1726072200 | 602.65 | -36.5 | -5.71 | 632.79999 | 688.8 | 537.225 | 564 |
| 1725985800 | 639.15 | -35.1 | -5.21 | 639.15 | 639.15 | 639.15 | 34 |
| 1725899400 | 674.25 | 19.35 | 2.95 | 674.25 | 674.25 | 674.25 | 22 |
| 1725640200 | 654.9 | -32.85 | -4.78 | 654.9 | 654.9 | 654.9 | 0 |
| 1725553800 | 687.75 | -27.78 | -3.88 | 687.75 | 687.75 | 687.75 | 35 |
| 1725467400 | 715.525 | -10.85 | -1.49 | 727.75 | 801.825 | 675.425 | 359 |
| 1725381000 | 726.375 | -38.68 | -5.06 | 726.375 | 726.375 | 726.375 | 31 |
| 1725294600 | 765.05 | 0 | 0.00 | 765.05 | 765.05 | 765.05 | 1 |
| 1725035400 | 765.05 | -2.78 | -0.36 | 765.05 | 765.05 | 765.05 | 0 |
| 1724949000 | 767.825 | 58.43 | 8.24 | 743.85 | 826.15 | 701.4 | 361 |
| 1724862600 | 709.4 | -57.28 | -7.47 | 709.4 | 709.4 | 709.4 | 11 |
| 1724776200 | 766.675 | 12.28 | 1.63 | 766.675 | 766.675 | 766.675 | 99 |
| 1724430600 | 754.4 | 19.15 | 2.60 | 754.4 | 754.4 | 754.4 | 55 |
| 1724344200 | 735.25 | -11.48 | -1.54 | 735.25 | 735.25 | 735.25 | 103 |
