Hot Features
프리미엄
3x Long China (CHI3)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2.7451 | 0.06 | 2.26 | 2.7517 | 3.0688 | 2.6232 | 2936 |
| 1732815000 | 2.6845 | -0.06 | -2.29 | 2.7993 | 2.7993 | 2.67465 | 77 |
| 1732728600 | 2.74755 | 0.19 | 7.40 | 2.7779 | 2.975 | 2.6526 | 727 |
| 1732642200 | 2.55815 | -0.03 | -1.11 | 2.6251 | 2.6547 | 2.5207 | 296 |
| 1732555800 | 2.58695 | -0.01 | -0.53 | 2.58695 | 2.58695 | 2.58695 | 131 |
| 1732296600 | 2.60085 | -0.22 | -7.84 | 2.6351 | 2.7686 | 2.38855 | 2232 |
| 1732210200 | 2.822 | -0.05 | -1.72 | 2.8538 | 3.1217 | 2.5863999 | 970 |
| 1732123800 | 2.87145 | 0.01 | 0.38 | 2.8971 | 3.00715 | 2.8499 | 2686 |
| 1732037400 | 2.86055 | -0.03 | -0.87 | 2.9529 | 3.0224 | 2.60495 | 31 |
| 1731951000 | 2.8857 | 0.08 | 2.94 | 2.8981 | 3.1246 | 2.60635 | 5303 |
| 1731691800 | 2.80315 | -0.02 | -0.75 | 2.82 | 2.9202499 | 2.6186 | 579 |
| 1731605400 | 2.8243999 | -0.07 | -2.46 | 2.8233 | 3.11005 | 2.76455 | 2921 |
| 1731519000 | 2.89575 | -0.01 | -0.42 | 3.0301 | 3.275 | 2.6946 | 7321 |
| 1731432600 | 2.9080499 | -0.29 | -9.15 | 2.9996999 | 3.0865999 | 2.7113999 | 4188 |
| 1731346200 | 3.20085 | -0.01 | -0.25 | 3.2807 | 3.58045 | 3.0423 | 678 |
| 1731087000 | 3.2088 | -0.55 | -14.62 | 3.478 | 3.6424 | 3.0686 | 4670 |
| 1731000600 | 3.75805 | 0.43 | 12.85 | 3.6146 | 3.93865 | 3.4036 | 1821 |
| 1730914200 | 3.3302 | -0.28 | -7.63 | 3.3302 | 3.3302 | 3.3302 | 1265 |
| 1730827800 | 3.60545 | 0.18 | 5.26 | 3.6211 | 3.66965 | 3.35505 | 353 |
| 1730741400 | 3.4253 | 0.09 | 2.73 | 3.3342 | 3.6289 | 3.126 | 4347 |
| 1730482200 | 3.33415 | 0.1 | 3.01 | 3.3 | 3.61805 | 3.14345 | 2741 |
| 1730395800 | 3.2367499 | -0.07 | -2.10 | 3.2827 | 3.49905 | 2.97745 | 1248 |
| 1730309400 | 3.30625 | -0.18 | -5.20 | 3.3222999 | 3.3318 | 3.3041999 | 889 |
| 1730223000 | 3.48755 | -0.06 | -1.79 | 3.4817 | 3.9097 | 3.2907 | 1992 |
| 1730136600 | 3.5511 | 0.13 | 3.79 | 3.4028 | 3.7324 | 3.1697 | 2704 |
| 1729873800 | 3.4214 | 0.09 | 2.79 | 3.402 | 3.7001 | 3.2026 | 4922 |
| 1729787400 | 3.32845 | -0.13 | -3.79 | 3.32845 | 3.32845 | 3.32845 | 107 |
| 1729701000 | 3.45955 | -0.05 | -1.55 | 3.5466 | 3.84135 | 3.3144999 | 8235 |
| 1729614600 | 3.514 | 0.19 | 5.71 | 3.413 | 3.64385 | 3.3829 | 365 |
| 1729528200 | 3.3242 | -0.2 | -5.78 | 3.4135 | 3.67745 | 3.14595 | 13299 |
| 1729269000 | 3.5283 | 0.4 | 12.64 | 3.6446 | 3.889 | 3.2684 | 14615 |
| 1729182600 | 3.13245 | -0.33 | -9.56 | 3.1603 | 3.47045 | 3.01035 | 11243 |
| 1729096200 | 3.4634 | 0.13 | 3.87 | 3.411 | 3.6387 | 3.0876 | 8258 |
| 1729009800 | 3.3342 | -0.6 | -15.25 | 3.3512 | 3.7433 | 3.0323 | 11120 |
| 1728923400 | 3.9341 | -0.19 | -4.61 | 3.9651 | 4.2744 | 3.68325 | 17870 |
| 1728664200 | 4.1241 | 0.08 | 2.07 | 3.7343 | 4.16665 | 3.60315 | 4550 |
| 1728577800 | 4.04065 | 0.15 | 3.96 | 4.0599999 | 4.1858 | 3.74285 | 17392 |
| 1728491400 | 3.88655 | -0.28 | -6.64 | 3.7483 | 4.66495 | 3.5001 | 33156 |
| 1728405000 | 4.16285 | -1.61 | -27.83 | 4.3328 | 4.99075 | 3.49295 | 66275 |
| 1728318600 | 5.76815 | 0.42 | 7.78 | 5.8861 | 6.20415 | 5.55355 | 53971 |
| 1728059400 | 5.35175 | 0.28 | 5.61 | 5.5229 | 5.7079 | 5.093 | 24488 |
| 1727973000 | 5.0674 | 0.01 | 0.13 | 5.1204 | 5.5343 | 4.6506999 | 20579 |
| 1727886600 | 5.06075 | 0.83 | 19.62 | 5.216 | 5.74615 | 4.91515 | 41668 |
| 1727800200 | 4.23085 | 0.07 | 1.73 | 4.1236 | 4.4731 | 3.80965 | 10891 |
| 1727713800 | 4.1588 | 0.15 | 3.83 | 4.494 | 4.77505 | 3.9885 | 40989 |
| 1727454600 | 4.00555 | 0.26 | 6.83 | 3.9109 | 4.378 | 3.64475 | 18441 |
| 1727368200 | 3.74945 | 0.66 | 21.30 | 3.5135 | 4.11115 | 3.3383 | 13858 |
| 1727281800 | 3.091 | -0.06 | -1.85 | 2.9244 | 3.1462 | 2.74305 | 61 |
| 1727195400 | 3.1493 | 0.55 | 21.26 | 2.8969999 | 3.3141 | 2.8969999 | 1984 |
| 1727109000 | 2.5971 | 0.13 | 5.35 | 2.5971 | 2.5971 | 2.5971 | 3 |
| 1726849800 | 2.4652 | 0.02 | 0.86 | 2.4652 | 2.4652 | 2.4652 | 0 |
| 1726763400 | 2.4442499 | 0.18 | 7.96 | 2.4442499 | 2.4442499 | 2.4442499 | 0 |
| 1726677000 | 2.26405 | -0.04 | -1.61 | 2.26405 | 2.26405 | 2.26405 | 0 |
| 1726590600 | 2.3012 | 0.07 | 3.32 | 2.3012 | 2.3012 | 2.3012 | 0 |
| 1726504200 | 2.22735 | 0.03 | 1.28 | 2.2277 | 2.22905 | 2.21755 | 54 |
| 1726245000 | 2.19915 | 0.04 | 1.83 | 2.19915 | 2.19915 | 2.19915 | 0 |
| 1726158600 | 2.1596 | 0 | 0.13 | 2.1689 | 2.1717 | 2.12345 | 10 |
| 1726072200 | 2.1569 | 0.04 | 2.09 | 2.1431 | 2.16175 | 2.1126 | 5 |
| 1725985800 | 2.11265 | -0.03 | -1.42 | 2.11265 | 2.11265 | 2.11265 | 0 |
| 1725899400 | 2.1431 | -0.03 | -1.55 | 2.1431 | 2.1431 | 2.1431 | 4 |
| 1725640200 | 2.17685 | -0.07 | -3.11 | 2.17685 | 2.17685 | 2.17685 | 0 |
| 1725553800 | 2.24675 | -0.02 | -1.04 | 2.24675 | 2.24675 | 2.24675 | 0 |
| 1725467400 | 2.2703 | -0.01 | -0.65 | 2.2703 | 2.2703 | 2.2703 | 0 |
| 1725381000 | 2.2851 | -0.04 | -1.82 | 2.2851 | 2.2851 | 2.2851 | 12 |
| 1725294600 | 2.32755 | -0.02 | -1.05 | 2.32755 | 2.32755 | 2.32755 | 57 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
