Hot Features
프리미엄
Lg Ai Etf (AIAG)
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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 1881.8 | 31.8 | 1.72 | 1873.4 | 1884.2 | 1863.7 | 151740 |
| 1737480600 | 1850 | 11.8 | 0.64 | 1843.2 | 1863.5 | 1836.8 | 37314 |
| 1737394200 | 1838.2 | -0.8 | -0.04 | 1839 | 1843.9 | 1796.6 | 43869 |
| 1737135000 | 1839 | 15.8 | 0.87 | 1830.8 | 1880.1 | 1820.9 | 37548 |
| 1737048600 | 1823.2 | 27.6 | 1.54 | 1814.8 | 1838.7 | 1801.6 | 113355 |
| 1736962200 | 1795.6 | 31.6 | 1.79 | 1767 | 1804.8 | 1762.5 | 134966 |
| 1736875800 | 1764 | 17 | 0.97 | 1762.4 | 1812.5 | 1761.3 | 137143 |
| 1736789400 | 1747 | -19.4 | -1.10 | 1770 | 1770 | 1733.8 | 104484 |
| 1736530200 | 1766.4 | -23.6 | -1.32 | 1783.2 | 1795.1 | 1728.6 | 34717 |
| 1736443800 | 1790 | 13 | 0.73 | 1790 | 1808.5 | 1764.1 | 28246 |
| 1736357400 | 1777 | -5.4 | -0.30 | 1764 | 1802.4 | 1759.6 | 45670 |
| 1736271000 | 1782.4 | -16.9 | -0.94 | 1783.2 | 1800.1 | 1762.5 | 92677 |
| 1736184600 | 1799.3 | 35.2 | 2.00 | 1777.8 | 1810.4 | 1776.2 | 79436 |
| 1735925400 | 1764.1 | 9.2 | 0.52 | 1748.8 | 1766.8 | 1743.8 | 45379 |
| 1735839000 | 1754.9 | 21 | 1.21 | 1734.6 | 1764.8 | 1724.9 | 22149 |
| 1735666200 | 1733.9 | 10.6 | 0.62 | 1732.8 | 1735.7 | 1729.6 | 10459 |
| 1735579800 | 1723.3 | -11.9 | -0.69 | 1736.4 | 1747 | 1700 | 31265 |
| 1735320600 | 1735.2 | -17 | -0.97 | 1759.6 | 1778.3 | 1725.6 | 23110 |
| 1735061400 | 1752.2 | 6.2 | 0.36 | 1756.6 | 1756.6 | 1748.7 | 8340 |
| 1734975000 | 1746 | 0.6 | 0.03 | 1776.6 | 1776.6 | 1736 | 24483 |
| 1734715800 | 1745.4 | 16.9 | 0.98 | 1716 | 1750.3 | 1683 | 31036 |
| 1734629400 | 1728.5 | -60.7 | -3.39 | 1726.8 | 1755.5 | 1712.9 | 17539 |
| 1734543000 | 1789.2 | 2.9 | 0.16 | 1790.6 | 1805.3 | 1775.8 | 20430 |
| 1734456600 | 1786.3 | 4.4 | 0.25 | 1784.4 | 1807.5 | 1775.5 | 37082 |
| 1734370200 | 1781.9 | 7.5 | 0.42 | 1773.6 | 1788.6 | 1758.1 | 44466 |
| 1734111000 | 1774.4 | -13.2 | -0.74 | 1798.2 | 1811.3 | 1768.3 | 21620 |
| 1734024600 | 1787.6 | 7.6 | 0.43 | 1778.6 | 1796.5 | 1763.6 | 35279 |
| 1733938200 | 1780 | 8.1 | 0.46 | 1757.6 | 1785.8 | 1747.5 | 9895 |
| 1733851800 | 1771.9 | -16.4 | -0.92 | 1788.8 | 1794.7 | 1765.4 | 19625 |
| 1733765400 | 1788.3 | -16.7 | -0.93 | 1815.2 | 1816.7 | 1779.3 | 26326 |
| 1733506200 | 1805 | 15.6 | 0.87 | 1782.2 | 1821.3 | 1763.4 | 48823 |
| 1733419800 | 1789.4 | -13 | -0.72 | 1828.4 | 1828.4 | 1786.3 | 36984 |
| 1733333400 | 1802.4 | 36.8 | 2.08 | 1787.4 | 1821.7 | 1786.9 | 45422 |
| 1733247000 | 1765.6 | -3.6 | -0.20 | 1769 | 1779 | 1739.1 | 25586 |
| 1733160600 | 1769.2 | 19.6 | 1.12 | 1747.4 | 1789.5 | 1745.6 | 25101 |
| 1732901400 | 1749.6 | 4 | 0.23 | 1745.4 | 1765.1 | 1732.6 | 16427 |
| 1732815000 | 1745.6 | 13.6 | 0.79 | 1743.4 | 1748.4 | 1739.7 | 30973 |
| 1732728600 | 1732 | -48.6 | -2.73 | 1779.6 | 1780.3 | 1729.5 | 23526 |
| 1732642200 | 1780.6 | 4 | 0.23 | 1773 | 1784.3 | 1765.2 | 22286 |
| 1732555800 | 1776.6 | 25.4 | 1.45 | 1766.6 | 1791.5 | 1759.6 | 38199 |
| 1732296600 | 1751.2 | 29.6 | 1.72 | 1741 | 1757 | 1726.6 | 44463 |
| 1732210200 | 1721.6 | 63.6 | 3.84 | 1682.6 | 1722.8 | 1677.1 | 40179 |
| 1732123800 | 1658 | 3.5 | 0.21 | 1669.8 | 1688.6 | 1644.8 | 14478 |
| 1732037400 | 1654.5 | 0.9 | 0.05 | 1650.6 | 1656.7 | 1622.3 | 14910 |
| 1731951000 | 1653.6 | 4.2 | 0.25 | 1654.2 | 1675 | 1638.2 | 20255 |
| 1731691800 | 1649.4 | -50.4 | -2.97 | 1680.4 | 1690.2 | 1642.7 | 24086 |
| 1731605400 | 1699.8 | -25.8 | -1.50 | 1719.6 | 1723.7 | 1685.6 | 34016 |
| 1731519000 | 1725.6 | 24.8 | 1.46 | 1698.2 | 1725.6 | 1683.3 | 27257 |
| 1731432600 | 1700.8 | 16 | 0.95 | 1695 | 1709.5 | 1679.3 | 22310 |
| 1731346200 | 1684.8 | 28.9 | 1.75 | 1678.6 | 1699 | 1668 | 23898 |
| 1731087000 | 1655.9 | -1 | -0.06 | 1668 | 1674.5 | 1641.3 | 28281 |
| 1731000600 | 1656.9 | 25.7 | 1.58 | 1648.6 | 1666.4 | 1643.4 | 24398 |
| 1730914200 | 1631.2 | 58.8 | 3.74 | 1627 | 1671 | 1526.3 | 42863 |
| 1730827800 | 1572.4 | -0.2 | -0.01 | 1576.8 | 1593.1 | 1513.4 | 8762 |
| 1730741400 | 1572.6 | -6.9 | -0.44 | 1575 | 1585.8 | 1549.4 | 9103 |
| 1730482200 | 1579.5 | 6.7 | 0.43 | 1566.6 | 1608.6 | 1537.5 | 9445 |
| 1730395800 | 1572.8 | -24.8 | -1.55 | 1576.2 | 1598.5 | 1564.9 | 11616 |
| 1730309400 | 1597.6 | -3 | -0.19 | 1601.4 | 1613.4 | 1585.1 | 11596 |
| 1730223000 | 1600.6 | 10.6 | 0.67 | 1593 | 1604.2 | 1582.6 | 32525 |
| 1730136600 | 1590 | -3.3 | -0.21 | 1597 | 1609.3 | 1522.9 | 14011 |
| 1729873800 | 1593.3 | 14.5 | 0.92 | 1585.8 | 1603.7 | 1575.8 | 7745 |
| 1729787400 | 1578.8 | 0.2 | 0.01 | 1579.6 | 1594.8 | 1572.2 | 6789 |
| 1729701000 | 1578.6 | -10.3 | -0.65 | 1589.2 | 1615.1 | 1537.5 | 12505 |
