Hot Features
프리미엄
Ish $ Tr Bd 3-7 (CBGA)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 5.171 | 0 | 0.07 | 5.171 | 5.171 | 5.171 | 0 |
| 1734370200 | 5.1675 | -0.01 | -0.13 | 5.1675 | 5.1675 | 5.1675 | 0 |
| 1734111000 | 5.174 | -0.02 | -0.40 | 5.174 | 5.174 | 5.174 | 0 |
| 1734024600 | 5.195 | -0 | -0.09 | 5.195 | 5.195 | 5.195 | 0 |
| 1733938200 | 5.1994999 | 0 | 0.05 | 5.1994999 | 5.1994999 | 5.1994999 | 0 |
| 1733851800 | 5.197 | -0.01 | -0.23 | 5.197 | 5.197 | 5.197 | 0 |
| 1733765400 | 5.209 | -0 | -0.01 | 5.209 | 5.209 | 5.209 | 37157 |
| 1733506200 | 5.2095 | 0.01 | 0.20 | 5.2095 | 5.2095 | 5.2095 | 0 |
| 1733419800 | 5.199 | -0.01 | -0.10 | 5.196 | 5.199 | 5.196 | 1391 |
| 1733333400 | 5.204 | 0.01 | 0.22 | 5.204 | 5.204 | 5.204 | 5876 |
| 1733247000 | 5.1925 | -0.01 | -0.13 | 5.1925 | 5.1925 | 5.1925 | 0 |
| 1733160600 | 5.199 | 0 | 0.04 | 5.199 | 5.199 | 5.199 | 0 |
| 1732901400 | 5.197 | 0.01 | 0.18 | 5.197 | 5.197 | 5.197 | 29385 |
| 1732815000 | 5.1875 | 0.01 | 0.12 | 5.1875 | 5.1875 | 5.1875 | 0 |
| 1732728600 | 5.1815 | 0.02 | 0.30 | 5.1815 | 5.1815 | 5.1815 | 0 |
| 1732642200 | 5.166 | 0 | 0.02 | 5.166 | 5.166 | 5.166 | 0 |
| 1732555800 | 5.165 | 0.02 | 0.36 | 5.165 | 5.165 | 5.165 | 25049 |
| 1732296600 | 5.1465 | -0 | -0.09 | 5.1465 | 5.1465 | 5.1465 | 0 |
| 1732210200 | 5.151 | 0 | 0.02 | 5.151 | 5.151 | 5.151 | 0 |
| 1732123800 | 5.15 | -0 | -0.08 | 5.15 | 5.15 | 5.15 | 94765 |
| 1732037400 | 5.154 | 0.01 | 0.27 | 5.154 | 5.154 | 5.154 | 0 |
| 1731951000 | 5.14 | 0 | 0.08 | 5.14 | 5.14 | 5.14 | 0 |
| 1731691800 | 5.136 | -0.01 | -0.14 | 5.1369999 | 5.1425 | 5.1175 | 32252 |
| 1731605400 | 5.143 | -0 | -0.04 | 5.14 | 5.146 | 5.14 | 500 |
| 1731519000 | 5.1449999 | 0 | 0.06 | 5.151 | 5.1595 | 5.1355 | 32066 |
| 1731432600 | 5.142 | -0.01 | -0.19 | 5.142 | 5.142 | 5.142 | 0 |
| 1731346200 | 5.152 | -0.02 | -0.29 | 5.152 | 5.152 | 5.152 | 0 |
| 1731087000 | 5.167 | 0.01 | 0.14 | 5.167 | 5.167 | 5.167 | 0 |
| 1731000600 | 5.16 | 0.03 | 0.58 | 5.16 | 5.16 | 5.16 | 0 |
| 1730914200 | 5.13 | -0.02 | -0.42 | 5.13 | 5.13 | 5.13 | 4122 |
| 1730827800 | 5.1515 | -0.01 | -0.28 | 5.1515 | 5.1515 | 5.1515 | 0 |
| 1730741400 | 5.166 | 0.01 | 0.16 | 5.166 | 5.166 | 5.166 | 0 |
| 1730482200 | 5.158 | -0.01 | -0.25 | 5.158 | 5.158 | 5.158 | 0 |
| 1730395800 | 5.171 | -0.01 | -0.11 | 5.171 | 5.171 | 5.171 | 7641843 |
| 1730309400 | 5.1765 | 0.01 | 0.24 | 5.1765 | 5.1765 | 5.1765 | 0 |
| 1730223000 | 5.164 | -0.01 | -0.11 | 5.164 | 5.164 | 5.164 | 0 |
| 1730136600 | 5.1695 | -0.02 | -0.40 | 5.1695 | 5.1695 | 5.1695 | 0 |
| 1729873800 | 5.1905 | -0 | -0.06 | 5.1905 | 5.1905 | 5.1905 | 0 |
| 1729787400 | 5.1935 | 0.01 | 0.28 | 5.1935 | 5.1935 | 5.1935 | 0 |
| 1729701000 | 5.179 | -0.01 | -0.22 | 5.179 | 5.179 | 5.179 | 98011 |
| 1729614600 | 5.1905 | -0.01 | -0.17 | 5.191 | 5.206 | 5.1849999 | 1890 |
| 1729528200 | 5.1994999 | -0.02 | -0.36 | 5.1994999 | 5.1994999 | 5.1994999 | 0 |
| 1729269000 | 5.2185 | 0.01 | 0.11 | 5.2185 | 5.2185 | 5.2185 | 0 |
| 1729182600 | 5.213 | -0.02 | -0.34 | 5.213 | 5.213 | 5.213 | 0 |
| 1729096200 | 5.231 | 0.01 | 0.24 | 5.231 | 5.231 | 5.231 | 5279 |
| 1729009800 | 5.2185 | 0.02 | 0.33 | 5.2185 | 5.2185 | 5.2185 | 0 |
| 1728923400 | 5.2015 | -0.01 | -0.24 | 5.2015 | 5.2015 | 5.2015 | 0 |
| 1728664200 | 5.214 | 0 | 0.00 | 5.214 | 5.214 | 5.214 | 0 |
| 1728577800 | 5.214 | 0 | 0.07 | 5.214 | 5.214 | 5.214 | 0 |
| 1728491400 | 5.2105 | -0.01 | -0.12 | 5.2105 | 5.2105 | 5.2105 | 0 |
| 1728405000 | 5.2165 | 0 | 0.02 | 5.2165 | 5.2165 | 5.2165 | 0 |
| 1728318600 | 5.2154999 | -0.02 | -0.32 | 5.2154999 | 5.2154999 | 5.2154999 | 0 |
| 1728059400 | 5.2325 | -0.04 | -0.84 | 5.2325 | 5.2325 | 5.2325 | 0 |
| 1727973000 | 5.277 | -0.01 | -0.11 | 5.277 | 5.277 | 5.277 | 0 |
| 1727886600 | 5.283 | -0.01 | -0.25 | 5.283 | 5.283 | 5.283 | 0 |
| 1727800200 | 5.296 | 0.02 | 0.30 | 5.306 | 5.3099999 | 5.288 | 2781 |
| 1727713800 | 5.28 | -0.01 | -0.16 | 5.28 | 5.28 | 5.28 | 40100 |
| 1727454600 | 5.2885 | 0.01 | 0.11 | 5.29 | 5.29 | 5.2865 | 1000 |
| 1727368200 | 5.2825 | -0.01 | -0.10 | 5.2825 | 5.2825 | 5.2825 | 0 |
| 1727281800 | 5.288 | -0.01 | -0.13 | 5.288 | 5.288 | 5.288 | 0 |
| 1727195400 | 5.295 | 0.01 | 0.23 | 5.295 | 5.295 | 5.295 | 0 |
| 1727109000 | 5.283 | 0 | 0.00 | 5.283 | 5.283 | 5.283 | 0 |
| 1726849800 | 5.283 | -0.01 | -0.18 | 5.283 | 5.283 | 5.283 | 0 |
| 1726763400 | 5.2925 | 0 | 0.02 | 5.2925 | 5.2925 | 5.2925 | 0 |
| 1726677000 | 5.2915 | -0.01 | -0.14 | 5.2915 | 5.2915 | 5.2915 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
