Hot Features
프리미엄
3x Amd (AMD3)
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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 0.535 | 0.047 | 9.63 | 0.512 | 0.555 | 0.5054999 | 931938 |
| 1739381400 | 0.488 | -0.036 | -6.87 | 0.51 | 0.556 | 0.4775 | 930111 |
| 1739295000 | 0.524 | 0.0248 | 4.97 | 0.495 | 0.527 | 0.476 | 723312 |
| 1739208600 | 0.4992 | 0.0383 | 8.31 | 0.4667 | 0.50435 | 0.4484 | 709836 |
| 1738949400 | 0.4609 | -0.0363 | -7.30 | 0.4921 | 0.49915 | 0.45075 | 704197 |
| 1738863000 | 0.4972 | 0.02125 | 4.46 | 0.507 | 0.52435 | 0.48145 | 851975 |
| 1738776600 | 0.47595 | -0.1439 | -23.22 | 0.4675 | 0.4962 | 0.43355 | 3587096 |
| 1738690200 | 0.61985 | 0.05345 | 9.44 | 0.5876 | 0.61985 | 0.57165 | 1749695 |
| 1738603800 | 0.5664 | -0.0539 | -8.69 | 0.5393 | 0.58105 | 0.5357 | 1241231 |
| 1738344600 | 0.6203 | -0.01185 | -1.87 | 0.6609 | 0.67195 | 0.61865 | 642015 |
| 1738258200 | 0.63215 | 0.03295 | 5.50 | 0.6316 | 0.6674 | 0.61165 | 520846 |
| 1738171800 | 0.5992 | 0.03975 | 7.11 | 0.6047 | 0.62235 | 0.58145 | 483451 |
| 1738085400 | 0.55945 | -0.0283 | -4.81 | 0.6169 | 0.6208 | 0.55115 | 808911 |
| 1737999000 | 0.58775 | -0.161 | -21.50 | 0.6248 | 0.66145 | 0.57455 | 1852462 |
| 1737739800 | 0.74875 | 0.0207 | 2.84 | 0.7251 | 0.76445 | 0.7138 | 465896 |
| 1737653400 | 0.72805 | -0.0387 | -5.05 | 0.7249 | 0.73465 | 0.68065 | 1467941 |
| 1737567000 | 0.76675 | 0.04825 | 6.72 | 0.7365 | 0.7702 | 0.70425 | 823329 |
| 1737480600 | 0.7185 | -0.01785 | -2.42 | 0.7126 | 0.74865 | 0.6941 | 1669333 |
| 1737394200 | 0.7363499 | 0.0319499 | 4.54 | 0.7141999 | 0.73825 | 0.70515 | 526891 |
| 1737135000 | 0.7044 | 0.03975 | 5.98 | 0.6586999 | 0.72235 | 0.65495 | 1082563 |
| 1737048600 | 0.66465 | 0.00535 | 0.81 | 0.7165 | 0.728 | 0.6492 | 439044 |
| 1736962200 | 0.6593 | 0.0625 | 10.47 | 0.615 | 0.6771 | 0.60975 | 393197 |
| 1736875800 | 0.5968 | -0.01235 | -2.03 | 0.6672 | 0.67235 | 0.595 | 556423 |
| 1736789400 | 0.60915 | 0.00175 | 0.29 | 0.5996 | 0.6343 | 0.57245 | 660135 |
| 1736530200 | 0.6074 | -0.09755 | -13.84 | 0.6851 | 0.7005 | 0.58985 | 1713419 |
| 1736443800 | 0.70495 | -0.02305 | -3.17 | 0.7112 | 0.74765 | 0.6854 | 200127 |
| 1736357400 | 0.728 | -0.124 | -14.55 | 0.8365 | 0.8541 | 0.701 | 2017350 |
| 1736271000 | 0.852 | -0.0195 | -2.24 | 0.8791 | 0.9174 | 0.82125 | 1715706 |
| 1736184600 | 0.8715 | 0.1013 | 13.15 | 0.8468 | 0.885 | 0.8326 | 1494617 |
| 1735925400 | 0.7702 | 0.03625 | 4.94 | 0.7269 | 0.8557 | 0.7191 | 676085 |
| 1735839000 | 0.73395 | -0.02325 | -3.07 | 0.7345 | 0.76625 | 0.7149 | 943125 |
| 1735666200 | 0.7572 | 0.0025 | 0.33 | 0.7476 | 0.7756 | 0.73465 | 192344 |
| 1735579800 | 0.7547 | -0.03045 | -3.88 | 0.7966 | 0.825 | 0.7451 | 1950257 |
| 1735320600 | 0.78515 | -0.04475 | -5.39 | 0.8313 | 0.87 | 0.74335 | 1876622 |
| 1735061400 | 0.8299 | 0.0363 | 4.57 | 0.8556 | 0.8907 | 0.806 | 291443 |
| 1734975000 | 0.7936 | 0.0633001 | 8.67 | 0.7328 | 0.8219 | 0.7149 | 1517505 |
| 1734715800 | 0.7302999 | -0.0042 | -0.57 | 0.6858 | 0.7403999 | 0.6404 | 1437368 |
| 1734629400 | 0.7345 | -0.08915 | -10.82 | 0.7627 | 0.7816 | 0.7034 | 1080483 |
| 1734543000 | 0.82365 | -0.0025 | -0.30 | 0.8114 | 0.8403 | 0.7893 | 533524 |
| 1734456600 | 0.82615 | -0.00665 | -0.80 | 0.8359 | 0.8726 | 0.7725 | 939586 |
| 1734370200 | 0.8328 | -0.0123 | -1.46 | 0.8673 | 0.8676 | 0.7696499 | 492133 |
| 1734111000 | 0.8451 | -0.06765 | -7.41 | 0.9568 | 0.9733 | 0.80265 | 646341 |
| 1734024600 | 0.91275 | 0.03775 | 4.31 | 0.9365 | 0.96605 | 0.89705 | 574690 |
| 1733938200 | 0.875 | -0.009 | -1.02 | 0.8789 | 0.9119 | 0.8385 | 821452 |
| 1733851800 | 0.884 | -0.101 | -10.25 | 0.9464 | 1.3131 | 0.884 | 1177848 |
| 1733765400 | 0.985 | -0.19845 | -16.77 | 1.1500999 | 1.3445 | 0.9638 | 1021842 |
| 1733506200 | 1.1834499 | -0.04 | -2.90 | 1.2037 | 1.23565 | 1.1753 | 457365 |
| 1733419800 | 1.21885 | -0 | -0.23 | 1.2578 | 1.2777 | 1.20235 | 411321 |
| 1733333400 | 1.2216499 | -0.01 | -0.68 | 1.2319 | 1.27045 | 1.11995 | 632702 |
| 1733247000 | 1.23005 | 0.03 | 2.35 | 1.228 | 1.27565 | 1.19395 | 888118 |
| 1733160600 | 1.2018 | 0.08 | 7.51 | 1.1031 | 1.20675 | 1.08775 | 300677 |
| 1732901400 | 1.1178999 | 0 | 0.18 | 1.1326 | 1.13975 | 1.0611 | 122318 |
| 1732815000 | 1.1158999 | 0.1 | 10.02 | 1.1003 | 1.1427 | 1.08095 | 76103 |
| 1732728600 | 1.01425 | -0.1 | -8.82 | 1.131 | 1.13545 | 1.00235 | 602896 |
| 1732642200 | 1.11235 | -0.12 | -9.42 | 1.211 | 1.26285 | 1.1007499 | 511278 |
| 1732555800 | 1.22805 | 0.11 | 9.82 | 1.171 | 1.23155 | 1.15555 | 566359 |
| 1732296600 | 1.1182 | 0.03 | 2.43 | 1.1318 | 1.16265 | 1.0935999 | 90499 |
| 1732210200 | 1.09165 | -0.01 | -0.62 | 1.1153 | 1.19785 | 1.04095 | 472135 |
| 1732123800 | 1.0985 | -0.05 | -4.04 | 1.186 | 1.1961 | 1.0985 | 320880 |
| 1732037400 | 1.1448 | -0.04 | -3.41 | 1.1894 | 1.33765 | 1.11225 | 209527 |
| 1731951000 | 1.1852 | 0.11 | 10.12 | 1.1073 | 1.1954 | 1.0824 | 790934 |
| 1731691800 | 1.0763 | -0.11 | -8.98 | 1.1546 | 1.1546 | 1.07405 | 244227 |
| 1731605400 | 1.1825 | -0.06 | -4.59 | 1.1901 | 1.25225 | 1.1725 | 250027 |
