Hot Features
프리미엄
Ls 2x Alibaba (BAB2)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1.1386 | 0.2 | 21.09 | 1.0851 | 1.16835 | 1.0588 | 7309 |
| 1738085400 | 0.9403 | -0.00665 | -0.70 | 0.9439 | 0.9832 | 0.92545 | 102 |
| 1737999000 | 0.94695 | 0.0527 | 5.89 | 0.9283 | 0.96105 | 0.89845 | 75826 |
| 1737739800 | 0.89425 | 0.0553 | 6.59 | 0.87 | 0.9002 | 0.8664 | 15002 |
| 1737653400 | 0.83895 | -0.0047 | -0.56 | 0.8381999 | 0.84265 | 0.8341499 | 13610 |
| 1737567000 | 0.84365 | 0.00055 | 0.07 | 0.8334 | 0.8514 | 0.81935 | 13 |
| 1737480600 | 0.8431 | -0.05225 | -5.84 | 0.8431 | 0.8431 | 0.8431 | 0 |
| 1737394200 | 0.89535 | 0.06905 | 8.36 | 0.881 | 0.90755 | 0.83745 | 6902 |
| 1737135000 | 0.8263 | 0.04705 | 6.04 | 0.8263 | 0.8263 | 0.8263 | 42 |
| 1737048600 | 0.77925 | -0.0052 | -0.66 | 0.7914 | 0.8123 | 0.70725 | 9166 |
| 1736962200 | 0.78445 | 0.01205 | 1.56 | 0.78445 | 0.78445 | 0.78445 | 0 |
| 1736875800 | 0.7724 | 0.0215 | 2.86 | 0.7786 | 0.79895 | 0.7549 | 4000 |
| 1736789400 | 0.7509 | -0.00995 | -1.31 | 0.7467 | 0.76755 | 0.7251 | 372 |
| 1736530200 | 0.76085 | -0.04845 | -5.99 | 0.76085 | 0.76085 | 0.76085 | 0 |
| 1736443800 | 0.8093 | 0.0023501 | 0.29 | 0.8058 | 0.8304 | 0.79365 | 97108 |
| 1736357400 | 0.8069499 | -0.0338 | -4.02 | 0.8069499 | 0.8069499 | 0.8069499 | 0 |
| 1736271000 | 0.84075 | -0.02135 | -2.48 | 0.8189999 | 0.85095 | 0.80415 | 15000 |
| 1736184600 | 0.8621 | 0.0157 | 1.85 | 0.8621 | 0.8621 | 0.8621 | 10 |
| 1735925400 | 0.8464 | 0.0072 | 0.86 | 0.832 | 0.85405 | 0.81725 | 17602 |
| 1735839000 | 0.8392 | 0.0084 | 1.01 | 0.8091 | 0.8487 | 0.7948499 | 304 |
| 1735666200 | 0.8308 | 0.01215 | 1.48 | 0.8344 | 0.84815 | 0.82995 | 1289 |
| 1735579800 | 0.81865 | -0.02265 | -2.69 | 0.81865 | 0.81865 | 0.81865 | 0 |
| 1735320600 | 0.8413 | 0.0117 | 1.41 | 0.8527 | 0.9233 | 0.81665 | 17382 |
| 1735061400 | 0.8296 | 0 | 0.00 | 0.8296 | 0.8296 | 0.8296 | 0 |
| 1734975000 | 0.8296 | 0.0358001 | 4.51 | 0.8296 | 0.8296 | 0.8296 | 0 |
| 1734715800 | 0.7937999 | -0.04585 | -5.46 | 0.7806999 | 0.8035 | 0.76285 | 15590 |
| 1734629400 | 0.83965 | -0.03755 | -4.28 | 0.8357 | 0.84505 | 0.83495 | 50001 |
| 1734543000 | 0.8772 | -0.01075 | -1.21 | 0.8762 | 0.88055 | 0.86885 | 186 |
| 1734456600 | 0.88795 | 0.02005 | 2.31 | 0.862 | 0.8984 | 0.8557 | 3990 |
| 1734370200 | 0.8679 | -0.0253 | -2.83 | 0.8765 | 0.9693 | 0.84205 | 10650 |
| 1734111000 | 0.8932 | -0.0471 | -5.01 | 0.8932 | 0.8932 | 0.8932 | 0 |
| 1734024600 | 0.9403 | 0.0244 | 2.66 | 0.9505 | 0.9505 | 0.9039 | 9247 |
| 1733938200 | 0.9159 | -0.03245 | -3.42 | 0.9159 | 0.9159 | 0.9159 | 0 |
| 1733851800 | 0.94835 | -0.0618 | -6.12 | 0.929 | 0.9759 | 0.9272 | 23973 |
| 1733765400 | 1.01015 | 0.14 | 15.47 | 1.0009999 | 1.0362499 | 0.9693 | 19300 |
| 1733506200 | 0.87485 | 0.03965 | 4.75 | 0.87485 | 0.87485 | 0.87485 | 0 |
| 1733419800 | 0.8352 | -0.0101 | -1.19 | 0.8434 | 0.851 | 0.8323 | 11846 |
| 1733333400 | 0.8453 | -0.0329 | -3.75 | 0.8758 | 0.89135 | 0.83695 | 3654 |
| 1733247000 | 0.8782 | 0.01145 | 1.32 | 0.8782 | 0.8782 | 0.8782 | 2 |
| 1733160600 | 0.86675 | -0.02745 | -3.07 | 0.8936 | 0.9152 | 0.85775 | 780 |
| 1732901400 | 0.8942 | 0.0133 | 1.51 | 0.8939 | 0.89845 | 0.87495 | 91845 |
| 1732815000 | 0.8809 | -0.0087 | -0.98 | 0.8823 | 0.8923 | 0.8505 | 14584 |
| 1732728600 | 0.8896 | 0.03 | 3.49 | 0.8995 | 0.9143 | 0.87695 | 123453 |
| 1732642200 | 0.8596 | 0.0083 | 0.97 | 0.882 | 0.8961 | 0.85195 | 1302 |
| 1732555800 | 0.8513 | 0.0357 | 4.38 | 0.8379 | 0.8648 | 0.8323 | 12303 |
| 1732296600 | 0.8156 | -0.05175 | -5.97 | 0.8159999 | 0.83665 | 0.79905 | 22702 |
| 1732210200 | 0.86735 | -0.0328 | -3.64 | 0.8749 | 0.87765 | 0.84415 | 17096 |
| 1732123800 | 0.90015 | -0.00495 | -0.55 | 0.907 | 0.91135 | 0.8958 | 10000 |
| 1732037400 | 0.9051 | -0.02785 | -2.99 | 0.9051 | 0.9391 | 0.89925 | 107967 |
| 1731951000 | 0.93295 | 0.00105 | 0.11 | 0.9287 | 0.93955 | 0.92495 | 12001 |
| 1731691800 | 0.9319 | -0.04255 | -4.37 | 0.9831 | 1.0939 | 0.90385 | 339394 |
| 1731605400 | 0.97445 | -0.0202 | -2.03 | 0.9705 | 1.02995 | 0.9488 | 1005 |
| 1731519000 | 0.99465 | -0.01315 | -1.30 | 1.0265 | 1.0483 | 0.9689 | 44096 |
| 1731432600 | 1.0078 | -0.07 | -6.88 | 1.0509 | 1.0509 | 0.9853 | 1111 |
| 1731346200 | 1.0823 | 0.02 | 1.82 | 1.1067 | 1.152 | 1.0748 | 4243 |
| 1731087000 | 1.063 | -0.14 | -11.44 | 1.1238 | 1.14215 | 1.05 | 3911 |
| 1731000600 | 1.2003 | 0.09 | 7.72 | 1.2003 | 1.2003 | 1.2003 | 3 |
| 1730914200 | 1.1143 | -0.09 | -7.25 | 1.113 | 1.13895 | 1.06885 | 19526 |
| 1730827800 | 1.20135 | 0.02 | 1.30 | 1.2266 | 1.2383 | 1.1878 | 2100 |
| 1730741400 | 1.18595 | 0.03 | 2.37 | 1.18595 | 1.18595 | 1.18595 | 1 |
| 1730482200 | 1.15855 | 0.01 | 0.91 | 1.15855 | 1.15855 | 1.15855 | 150000 |
| 1730395800 | 1.1480999 | -0.03 | -2.90 | 1.1543 | 1.19135 | 1.03665 | 960 |
| 1730309400 | 1.1823999 | -0.03 | -2.26 | 1.16 | 1.2059 | 1.15205 | 101 |
