Hot Features
프리미엄
Ls 3x Apple (AAP3)
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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 120.42 | 1.36 | 1.14 | 118.16 | 120.83 | 117.135 | 618 |
| 1740072600 | 119.065 | 2.47 | 2.11 | 115.6 | 120.61 | 114.68 | 5480 |
| 1739986200 | 116.6 | -0.54 | -0.46 | 116.99 | 119.2 | 105.285 | 343 |
| 1739899800 | 117.14 | 1.81 | 1.57 | 117.92 | 120.47 | 113.435 | 2920 |
| 1739813400 | 115.33 | -0.88 | -0.75 | 115.24 | 129.63 | 112.805 | 384 |
| 1739554200 | 116.205 | 4.6 | 4.12 | 113.24 | 118.185 | 111.25 | 731 |
| 1739467800 | 111.605 | 7.24 | 6.93 | 105.37 | 113.05 | 103.335 | 786 |
| 1739381400 | 104.37 | 0.64 | 0.62 | 101.23 | 104.82 | 97.54 | 613 |
| 1739295000 | 103.73 | 6.57 | 6.76 | 94.04 | 104.27 | 91.52 | 796 |
| 1739208600 | 97.165 | 0.39 | 0.40 | 95.58 | 98.815 | 89.47 | 1316 |
| 1738949400 | 96.775 | -3.4 | -3.39 | 102.58 | 103.25 | 96.565 | 1268 |
| 1738863000 | 100.175 | 1.88 | 1.91 | 101 | 103.47 | 98 | 1081 |
| 1738776600 | 98.295 | -1.41 | -1.41 | 100.93 | 102.715 | 92.185 | 3243 |
| 1738690200 | 99.7 | 5.71 | 6.07 | 95.05 | 100.23 | 93.355 | 1415 |
| 1738603800 | 93.995 | -16.98 | -15.30 | 99.33 | 101.99 | 93.265 | 3708 |
| 1738344600 | 110.975 | 0.96 | 0.87 | 118.31 | 123.695 | 110.555 | 5967 |
| 1738258200 | 110.015 | 2.28 | 2.11 | 112.3 | 113.94 | 108.575 | 2554 |
| 1738171800 | 107.74 | -3.47 | -3.12 | 110.04 | 113.475 | 103.28 | 1998 |
| 1738085400 | 111.21 | 13.55 | 13.87 | 100.21 | 111.78 | 97.665 | 7091 |
| 1737999000 | 97.66 | 6.88 | 7.58 | 85.73 | 98.355 | 84.495 | 6968 |
| 1737739800 | 90.78 | -3.17 | -3.37 | 91.96 | 97.11 | 90.34 | 7775 |
| 1737653400 | 93.95 | 3.13 | 3.45 | 91.21 | 96.215 | 90.305 | 3195 |
| 1737567000 | 90.82 | 3.13 | 3.57 | 90.32 | 91.78 | 87.16 | 6054 |
| 1737480600 | 87.69 | -15.18 | -14.76 | 97.16 | 97.6 | 87.085 | 2749 |
| 1737394200 | 102.87 | 0.51 | 0.50 | 103.05 | 104.845 | 100.76 | 466 |
| 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 |
