Hot Features
프리미엄
5x Long 7-10 (5IEF)
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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 804.5 | -24.13 | -2.91 | 822.5 | 835.625 | 801.875 | 7669 |
| 1741714200 | 828.625 | -9.5 | -1.13 | 828.625 | 828.625 | 828.625 | 4621 |
| 1741627800 | 838.125 | 5.63 | 0.68 | 836.75 | 842.75 | 835.25 | 9842 |
| 1741368600 | 832.5 | 24.63 | 3.05 | 827.25 | 843.125 | 809.875 | 240 |
| 1741282200 | 807.875 | -33.63 | -4.00 | 817.75 | 837.5 | 803.5 | 1580 |
| 1741195800 | 841.5 | -40.75 | -4.62 | 853.75 | 860.75 | 821.75 | 3803 |
| 1741109400 | 882.25 | 19.13 | 2.22 | 875.75 | 894.5 | 866.5 | 4496 |
| 1741023000 | 863.125 | -2.88 | -0.33 | 857.75 | 866.625 | 836.5 | 85 |
| 1740763800 | 866 | 22 | 2.61 | 867.75 | 868.375 | 843.875 | 89 |
| 1740677400 | 844 | 9 | 1.08 | 841.25 | 847.625 | 836 | 206 |
| 1740591000 | 835 | -3.13 | -0.37 | 845.75 | 848.25 | 823.5 | 181 |
| 1740504600 | 838.125 | 30.25 | 3.74 | 830.75 | 841.75 | 822.875 | 25 |
| 1740418200 | 807.875 | 12.63 | 1.59 | 777 | 820.875 | 777 | 64 |
| 1740159000 | 795.25 | 11.63 | 1.48 | 783.75 | 797.5 | 779.125 | 103 |
| 1740072600 | 783.625 | 9.38 | 1.21 | 783.625 | 783.625 | 783.625 | 25 |
| 1739986200 | 774.25 | -5.25 | -0.67 | 774.25 | 774.25 | 774.25 | 3 |
| 1739899800 | 779.5 | -13.88 | -1.75 | 779.5 | 779.5 | 779.5 | 0 |
| 1739813400 | 793.375 | -9 | -1.12 | 783.5 | 801 | 783.5 | 322 |
| 1739554200 | 802.375 | 20.5 | 2.62 | 791.25 | 803.375 | 791.25 | 504 |
| 1739467800 | 781.875 | 21.13 | 2.78 | 720.5 | 796 | 720.5 | 17 |
| 1739381400 | 760.75 | -32.38 | -4.08 | 768.75 | 840.875 | 690.25 | 318 |
| 1739295000 | 793.125 | -19.18 | -2.36 | 805.75 | 813.625 | 789 | 110 |
| 1739208600 | 812.3 | 4.6 | 0.57 | 809.7 | 816.9 | 806 | 2 |
| 1738949400 | 807.7 | -9 | -1.10 | 828 | 884.1 | 721.05 | 101 |
| 1738863000 | 816.7 | -4.45 | -0.54 | 802 | 891.3 | 742.35 | 152 |
| 1738776600 | 821.15 | 26.85 | 3.38 | 799.7 | 824.15 | 799.7 | 635 |
| 1738690200 | 794.3 | -2.4 | -0.30 | 742.7 | 863.25 | 742.7 | 8 |
| 1738603800 | 796.7 | -8.5 | -1.06 | 810 | 882.35 | 724.3 | 35 |
| 1738344600 | 805.2 | 7.15 | 0.90 | 805.2 | 805.2 | 805.2 | 0 |
| 1738258200 | 798.05 | 0.7 | 0.09 | 798.05 | 798.05 | 798.05 | 0 |
| 1738171800 | 797.35 | 6.65 | 0.84 | 811.9 | 811.9 | 723.95 | 13 |
| 1738085400 | 790.7 | -6.6 | -0.83 | 790.9 | 795.95 | 787.5 | 240 |
| 1737999000 | 797.3 | 20.6 | 2.65 | 758.6 | 816.6 | 758.6 | 131 |
| 1737739800 | 776.7 | -2.7 | -0.35 | 776.7 | 776.7 | 776.7 | 0 |
| 1737653400 | 779.4 | -9.2 | -1.17 | 784.3 | 797 | 764.9 | 465 |
| 1737567000 | 788.6 | -10.45 | -1.31 | 793.8 | 793.8 | 788.6 | 2 |
| 1737480600 | 799.05 | 1.1 | 0.14 | 799.05 | 799.05 | 799.05 | 0 |
| 1737394200 | 797.95 | 1.1 | 0.14 | 797.95 | 797.95 | 797.95 | 1 |
| 1737135000 | 796.85 | 3.5 | 0.44 | 808.7 | 844.8 | 789.6 | 91 |
| 1737048600 | 793.35 | 15 | 1.93 | 823.8 | 839.95 | 721.6 | 166 |
| 1736962200 | 778.35 | 29.75 | 3.97 | 778.35 | 778.35 | 778.35 | 25 |
| 1736875800 | 748.6 | -1.15 | -0.15 | 732.2 | 813.25 | 691.55 | 419 |
| 1736789400 | 749.75 | -11.3 | -1.48 | 758.9 | 758.9 | 749.15 | 17 |
| 1736530200 | 761.05 | -24.6 | -3.13 | 753 | 764.65 | 747.6 | 77 |
| 1736443800 | 785.65 | 14.1 | 1.83 | 785.65 | 785.65 | 785.65 | 30 |
| 1736357400 | 771.55 | 11.35 | 1.49 | 771.55 | 771.55 | 771.55 | 10 |
| 1736271000 | 760.2 | -20.15 | -2.58 | 770 | 779.95 | 758.7 | 2113 |
| 1736184600 | 780.35 | -17.45 | -2.19 | 781.8 | 788.95 | 772.5 | 989 |
| 1735925400 | 797.8 | -5.15 | -0.64 | 814.2 | 815.8 | 795.45 | 1308 |
| 1735839000 | 802.95 | 4.05 | 0.51 | 802.95 | 802.95 | 802.95 | 0 |
| 1735666200 | 798.9 | 0 | 0.00 | 798.9 | 798.9 | 798.9 | 0 |
| 1735579800 | 798.9 | 15.05 | 1.92 | 789.3 | 862.5 | 764.3 | 2104 |
| 1735320600 | 783.85 | 3.4 | 0.44 | 788.5 | 788.5 | 778.65 | 595 |
| 1735061400 | 780.45 | -14.35 | -1.81 | 742.8 | 868.5 | 719.85 | 63 |
| 1734975000 | 794.8 | -14.45 | -1.79 | 797.7 | 809.9 | 792.65 | 375 |
| 1734715800 | 809.25 | 3.85 | 0.48 | 809.25 | 809.25 | 809.25 | 260 |
| 1734629400 | 805.4 | -24.9 | -3.00 | 814 | 831 | 777.45 | 120 |
| 1734543000 | 830.3 | -8.3 | -0.99 | 824.2 | 915 | 819.8 | 900 |
| 1734456600 | 838.6 | 3.85 | 0.46 | 838.6 | 838.6 | 838.6 | 0 |
| 1734370200 | 834.75 | -14.9 | -1.75 | 841.7 | 855.1 | 834.75 | 345 |
| 1734111000 | 849.65 | -20.8 | -2.39 | 848.5 | 851.55 | 848.5 | 176 |
