Hot Features
프리미엄
Jpm Bb Ust Gbhg (BBTP)
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 | 75.6975 | 0.46 | 0.61 | 75.42 | 76.1525 | 75.1675 | 4085 |
| 1739381400 | 75.235 | -0.47 | -0.62 | 75.235 | 75.235 | 75.235 | 652 |
| 1739295000 | 75.7025 | -0.23 | -0.30 | 75.75 | 75.75 | 75.6925 | 18984 |
| 1739208600 | 75.9275 | 0.05 | 0.06 | 75.9275 | 75.9275 | 75.9275 | 727 |
| 1738949400 | 75.8825 | -0.2 | -0.26 | 75.795 | 75.885 | 75.7425 | 2199 |
| 1738863000 | 76.0825 | -0.07 | -0.09 | 76.125 | 76.9825 | 76.0025 | 2198 |
| 1738776600 | 76.1525 | 0.5 | 0.65 | 76.1525 | 76.1525 | 76.1525 | 1747 |
| 1738690200 | 75.6575 | -0.15 | -0.20 | 75.66 | 75.6725 | 75.6225 | 1573 |
| 1738603800 | 75.81 | 0.15 | 0.20 | 75.855 | 75.93 | 75.5425 | 9570 |
| 1738344600 | 75.66 | 0.07 | 0.10 | 75.605 | 75.735 | 74.93 | 2734 |
| 1738258200 | 75.5875 | 0.05 | 0.07 | 75.5875 | 75.5875 | 75.5875 | 614 |
| 1738171800 | 75.535 | 0.12 | 0.16 | 75.65 | 75.65 | 75.525 | 1063 |
| 1738085400 | 75.4175 | -0.12 | -0.16 | 75.445 | 75.45 | 75.385 | 2131 |
| 1737999000 | 75.535 | 0.35 | 0.47 | 75.44 | 76.29 | 74.905 | 5586 |
| 1737739800 | 75.1825 | 0.13 | 0.17 | 75.1 | 75.225 | 75.1 | 1979 |
| 1737653400 | 75.055 | -0.13 | -0.17 | 74.99 | 75.0625 | 74.9375 | 2565 |
| 1737567000 | 75.185 | -0.12 | -0.16 | 75.185 | 75.185 | 75.185 | 210 |
| 1737480600 | 75.3075 | 0.11 | 0.14 | 75.33 | 75.3625 | 75.19 | 3352 |
| 1737394200 | 75.2 | 0.14 | 0.18 | 75.2 | 75.2 | 75.2 | 877 |
| 1737135000 | 75.065 | -0.03 | -0.04 | 75.215 | 76.005 | 75.04 | 4475 |
| 1737048600 | 75.095 | 0.21 | 0.28 | 74.885 | 75.585 | 74.0025 | 13149 |
| 1736962200 | 74.885 | 0.55 | 0.74 | 74.41 | 75.31 | 73.87 | 7088 |
| 1736875800 | 74.335 | 0.02 | 0.03 | 74.44 | 75.18 | 73.665 | 24207 |
| 1736789400 | 74.315 | -0.18 | -0.24 | 74.36 | 74.49 | 74.2825 | 5397 |
| 1736530200 | 74.4925 | -0.4 | -0.53 | 74.4925 | 74.4925 | 74.4925 | 380 |
| 1736443800 | 74.89 | 0.2 | 0.26 | 74.695 | 74.925 | 74.455 | 15278 |
| 1736357400 | 74.695 | 0.03 | 0.04 | 74.7 | 75.2425 | 74.2675 | 29479 |
| 1736271000 | 74.665 | -0.28 | -0.37 | 74.96 | 75.13 | 74.6375 | 3520 |
| 1736184600 | 74.945 | -0.12 | -0.16 | 74.94 | 75.1675 | 74.875 | 7528 |
| 1735925400 | 75.065 | -0.08 | -0.10 | 75.25 | 75.2875 | 75.065 | 4791 |
| 1735839000 | 75.14 | -0.05 | -0.06 | 75.19 | 76.015 | 74.9075 | 5432 |
| 1735666200 | 75.185 | 0 | 0.00 | 75.185 | 75.185 | 75.185 | 138 |
| 1735579800 | 75.185 | 0.17 | 0.23 | 74.895 | 75.22 | 74.81 | 5407 |
| 1735320600 | 75.01 | 0.03 | 0.04 | 75 | 75.01 | 74.9775 | 812 |
| 1735061400 | 74.9825 | 0 | 0.00 | 74.9825 | 74.9825 | 74.9825 | 268 |
| 1734975000 | 74.9825 | -0.28 | -0.38 | 75.015 | 75.1425 | 74.9075 | 838 |
| 1734715800 | 75.265 | 0.19 | 0.25 | 75.16 | 75.315 | 75.1 | 2624 |
| 1734629400 | 75.0775 | -0.61 | -0.81 | 75.13 | 75.2025 | 74.8775 | 3862 |
| 1734543000 | 75.6875 | -0.02 | -0.03 | 75.67 | 75.8025 | 75.5375 | 3979 |
| 1734456600 | 75.71 | 0.13 | 0.17 | 75.71 | 75.71 | 75.71 | 257 |
| 1734370200 | 75.585 | -0.12 | -0.16 | 75.585 | 75.585 | 75.585 | 6611 |
| 1734111000 | 75.705 | -0.37 | -0.49 | 75.705 | 75.705 | 75.705 | 178 |
| 1734024600 | 76.0775 | -0.23 | -0.30 | 76.0775 | 76.0775 | 76.0775 | 117 |
| 1733938200 | 76.3075 | -0.09 | -0.12 | 76.3075 | 76.3075 | 76.3075 | 687 |
| 1733851800 | 76.3975 | -0.15 | -0.20 | 76.3975 | 76.3975 | 76.3975 | 771 |
| 1733765400 | 76.5475 | -0.1 | -0.13 | 76.5475 | 76.5475 | 76.5475 | 2211 |
| 1733506200 | 76.645 | 0.14 | 0.18 | 76.645 | 76.645 | 76.645 | 2670 |
| 1733419800 | 76.5075 | 0.05 | 0.07 | 76.515 | 76.5775 | 76.3725 | 1513 |
| 1733333400 | 76.4525 | 0.09 | 0.12 | 76.255 | 76.47 | 76.0625 | 7705 |
| 1733247000 | 76.3575 | -0.17 | -0.22 | 76.375 | 76.585 | 76.335 | 3414 |
| 1733160600 | 76.5225 | 0.19 | 0.26 | 76.385 | 76.525 | 76.17 | 5988 |
| 1732901400 | 76.3275 | 0.19 | 0.24 | 76.3275 | 76.3275 | 76.3275 | 244 |
| 1732815000 | 76.1425 | 0.04 | 0.06 | 76.235 | 76.2725 | 76.0725 | 3850 |
| 1732728600 | 76.1 | 0.27 | 0.36 | 76.115 | 76.2175 | 76.0125 | 2443 |
| 1732642200 | 75.83 | -0.02 | -0.02 | 75.79 | 75.83 | 75.76 | 1008 |
| 1732555800 | 75.845 | 0.54 | 0.72 | 75.61 | 75.89 | 75.48 | 2282 |
| 1732296600 | 75.305 | -0.07 | -0.09 | 75.305 | 75.305 | 75.305 | 2148 |
| 1732210200 | 75.37 | -0.07 | -0.09 | 75.37 | 75.37 | 75.37 | 212 |
| 1732123800 | 75.435 | -0.01 | -0.01 | 75.33 | 75.435 | 75.265 | 2420 |
| 1732037400 | 75.445 | 0.26 | 0.35 | 75.445 | 75.445 | 75.445 | 294 |
| 1731951000 | 75.1825 | 0.09 | 0.12 | 75.125 | 75.2225 | 75.0725 | 1672 |
| 1731691800 | 75.0925 | -0.3 | -0.39 | 74.99 | 75.185 | 74.985 | 387 |
| 1731605400 | 75.39 | 0.11 | 0.15 | 75.055 | 75.42 | 75.005 | 4958 |
