Hot Features
프리미엄
Ls 3x Apple (AAP3)
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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 102.36 | 0.48 | 0.47 | 99.46 | 103.785 | 98.81 | 2416 |
| 1737048600 | 101.88 | -9.62 | -8.63 | 116.33 | 117.12 | 101.275 | 899 |
| 1736962200 | 111.5 | 4.26 | 3.97 | 106.82 | 113.025 | 106.02 | 301 |
| 1736875800 | 107.24 | 4.84 | 4.73 | 108.94 | 110 | 106.955 | 126 |
| 1736789400 | 102.4 | -4.13 | -3.87 | 109 | 109 | 101.13 | 335 |
| 1736530200 | 106.525 | -13.25 | -11.06 | 119.6 | 119.99 | 106.185 | 735 |
| 1736443800 | 119.775 | -0.17 | -0.14 | 118.25 | 120.805 | 118.25 | 20 |
| 1736357400 | 119.94 | -1.77 | -1.45 | 119.33 | 129.8 | 115.955 | 442 |
| 1736271000 | 121.71 | -4.49 | -3.55 | 122.84 | 126.035 | 118.01 | 5845 |
| 1736184600 | 126.195 | 4.69 | 3.86 | 122.63 | 127.105 | 121.3 | 977 |
| 1735925400 | 121.5 | -2.39 | -1.93 | 122.76 | 123.28 | 118.88 | 726 |
| 1735839000 | 123.885 | -11.31 | -8.37 | 133.61 | 137.555 | 122.705 | 1787 |
| 1735666200 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
| 1735579800 | 135.19999 | -4.76 | -3.40 | 140.02 | 140.57 | 132.59 | 1321 |
| 1735320600 | 139.955 | -1.33 | -0.94 | 142.36 | 149.58 | 138.8 | 72 |
| 1735061400 | 141.285 | 0.68 | 0.48 | 141.05 | 154.8 | 126.935 | 12 |
| 1734975000 | 140.60499 | 4.46 | 3.28 | 141.51 | 141.955 | 138.34 | 7 |
| 1734715800 | 136.13999 | 1.34 | 0.99 | 130.37 | 136.33 | 127.17 | 90 |
| 1734629400 | 134.8 | -3.94 | -2.84 | 130.19 | 135.33 | 127.925 | 128 |
| 1734543000 | 138.735 | 1.16 | 0.84 | 139.33 | 141.36 | 135.47 | 118 |
| 1734456600 | 137.57499 | 4.43 | 3.33 | 134.6 | 138.88 | 132.11 | 160 |
| 1734370200 | 133.145 | 4.74 | 3.69 | 131.47999 | 133.71 | 128.425 | 407 |
| 1734111000 | 128.405 | -3.1 | -2.35 | 129.63999 | 133.07 | 128.24 | 103 |
| 1734024600 | 131.5 | -3.12 | -2.31 | 128.61 | 131.715 | 127.12 | 1442 |
| 1733938200 | 134.615 | 7.48 | 5.88 | 129.3 | 135.25 | 129.3 | 1060 |
| 1733851800 | 127.135 | -1.39 | -1.08 | 129.43 | 130.965 | 126.645 | 252 |
| 1733765400 | 128.525 | 4.31 | 3.47 | 122.92 | 129.76 | 120.165 | 331 |
| 1733506200 | 124.22 | 1.44 | 1.18 | 123.42 | 125.865 | 122.01 | 57 |
| 1733419800 | 122.775 | -0.53 | -0.43 | 123.78 | 125.78 | 122.25 | 117 |
| 1733333400 | 123.305 | 2.3 | 1.90 | 124.02 | 125.19 | 122.165 | 153 |
| 1733247000 | 121.005 | 2.16 | 1.81 | 118.72 | 121.1 | 117.545 | 28 |
| 1733160600 | 118.85 | 4.85 | 4.25 | 114.21 | 120.3 | 112.63 | 194 |
| 1732901400 | 114 | 0.89 | 0.79 | 111.94 | 114.355 | 109.995 | 132 |
| 1732815000 | 113.11 | 1.48 | 1.33 | 113.14 | 114.025 | 112.47 | 26 |
| 1732728600 | 111.63 | -0.56 | -0.49 | 112.12 | 112.97 | 108.875 | 337 |
| 1732642200 | 112.185 | 4.5 | 4.18 | 108.03 | 112.955 | 107.92 | 157 |
| 1732555800 | 107.685 | 2.99 | 2.86 | 105.92 | 109.845 | 103.535 | 632 |
| 1732296600 | 104.695 | 0.87 | 0.84 | 102.98 | 105.58 | 102.26 | 476 |
| 1732210200 | 103.825 | 3.5 | 3.48 | 103.2 | 105.47 | 99.72 | 72 |
| 1732123800 | 100.33 | -4.32 | -4.12 | 102.72 | 105.375 | 100.23 | 315 |
| 1732037400 | 104.645 | 0.36 | 0.35 | 103.83 | 105.065 | 99.32 | 197 |
| 1731951000 | 104.285 | 4.76 | 4.78 | 99.88 | 105.57 | 98.345 | 204 |
| 1731691800 | 99.525 | -1.65 | -1.63 | 100.9 | 102.47 | 98.385 | 1650 |
| 1731605400 | 101.175 | 2.62 | 2.66 | 98.78 | 102.055 | 98.255 | 242 |
| 1731519000 | 98.555 | -0.82 | -0.82 | 97.59 | 99.535 | 96.37 | 137 |
| 1731432600 | 99.37 | 2.95 | 3.05 | 97.26 | 100.47 | 96.745 | 65 |
| 1731346200 | 96.425 | -5.34 | -5.24 | 102.72 | 109 | 95.305 | 1055 |
| 1731087000 | 101.76 | 0.55 | 0.54 | 103.03 | 105.825 | 100.39 | 649 |
| 1731000600 | 101.215 | 2.01 | 2.02 | 97.16 | 101.5 | 95.7 | 1296 |
| 1730914200 | 99.21 | 2.25 | 2.32 | 99.88 | 102.74 | 92.31 | 846 |
| 1730827800 | 96.96 | 1.9 | 2.00 | 95.8 | 98.505 | 92.39 | 1332 |
| 1730741400 | 95.055 | -0.85 | -0.89 | 95.32 | 96.405 | 92.68 | 135 |
| 1730482200 | 95.905 | -7.11 | -6.90 | 96.96 | 100.2 | 93.685 | 1881 |
| 1730395800 | 103.015 | -5.48 | -5.05 | 106.01 | 107.255 | 99.45 | 1009 |
| 1730309400 | 108.495 | -2.84 | -2.55 | 111.17 | 111.72 | 107.51 | 432 |
| 1730223000 | 111.33 | -1.78 | -1.57 | 111.75 | 112.65 | 111.18 | 88 |
| 1730136600 | 113.105 | 2.89 | 2.62 | 110.24 | 113.46 | 109.365 | 579 |
| 1729873800 | 110.215 | 3.23 | 3.02 | 105.67 | 111.535 | 103.395 | 441 |
| 1729787400 | 106.985 | -5.27 | -4.69 | 109.56 | 112.645 | 104.835 | 226 |
| 1729701000 | 112.255 | -1.38 | -1.21 | 114.59 | 115.035 | 112.065 | 95 |
| 1729614600 | 113.635 | -1.6 | -1.38 | 115.5 | 117.495 | 110.705 | 148 |
| 1729528200 | 115.23 | 0.45 | 0.40 | 113.66 | 117.265 | 112.165 | 489 |
| 1729269000 | 114.775 | 3.81 | 3.43 | 113.49 | 117.61 | 112.88 | 431 |
