Hot Features
프리미엄
L&g Ecommerce (ECOG)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1393.6 | -10.2 | -0.73 | 1399.8 | 1417 | 1375.3 | 1457 |
| 1732642200 | 1403.8 | -5.3 | -0.38 | 1406.8 | 1424.6 | 1380.3 | 18 |
| 1732555800 | 1409.1 | 21.4 | 1.54 | 1410 | 1412.4 | 1409.1 | 3178 |
| 1732296600 | 1387.7 | 14.5 | 1.06 | 1377.2 | 1400.7 | 1361.5 | 17 |
| 1732210200 | 1373.2 | 19.2 | 1.42 | 1373.2 | 1373.2 | 1373.2 | 17 |
| 1732123800 | 1354 | -0.9 | -0.07 | 1354.4 | 1378.9 | 1334.2 | 130 |
| 1732037400 | 1354.9 | -6.7 | -0.49 | 1353.2 | 1368.5 | 1332 | 1661 |
| 1731951000 | 1361.6 | 3.9 | 0.29 | 1357 | 1376.1 | 1340.2 | 4487 |
| 1731691800 | 1357.7 | -17.5 | -1.27 | 1356.8 | 1382.3 | 1340.1 | 2748 |
| 1731605400 | 1375.2 | 3.8 | 0.28 | 1381 | 1398.7 | 1356.3 | 364 |
| 1731519000 | 1371.4 | 3.7 | 0.27 | 1358.2 | 1401.8 | 1343.7 | 3218 |
| 1731432600 | 1367.7 | 14.4 | 1.06 | 1352.2 | 1386.7 | 1344.7 | 1294 |
| 1731346200 | 1353.3 | 2.9 | 0.21 | 1350.2 | 1375.6 | 1336.8 | 6997 |
| 1731087000 | 1350.4 | -0.1 | -0.01 | 1349.8 | 1370.1 | 1333.8 | 633 |
| 1731000600 | 1350.5 | 14 | 1.05 | 1353 | 1369.5 | 1335.3 | 127 |
| 1730914200 | 1336.5 | 7.3 | 0.55 | 1349.8 | 1358.3 | 1321.8 | 337 |
| 1730827800 | 1329.2 | -10.8 | -0.81 | 1332.4 | 1346.8 | 1309.1 | 247 |
| 1730741400 | 1340 | 7.8 | 0.59 | 1352 | 1352 | 1313.6 | 213 |
| 1730482200 | 1332.2 | -2.3 | -0.17 | 1333.6 | 1352 | 1313.2 | 233 |
| 1730395800 | 1334.5 | -0.6 | -0.04 | 1329.4 | 1346.5 | 1307.9 | 511 |
| 1730309400 | 1335.1 | -3.8 | -0.28 | 1333.4 | 1355.2 | 1317.3 | 125 |
| 1730223000 | 1338.9 | -6.5 | -0.48 | 1341.8 | 1356.6 | 1312.4 | 786 |
| 1730136600 | 1345.4 | 5.1 | 0.38 | 1339 | 1358.2 | 1322.7 | 4521 |
| 1729873800 | 1340.3 | -7.5 | -0.56 | 1341.8 | 1363.5 | 1329.3 | 162 |
| 1729787400 | 1347.8 | 9.2 | 0.69 | 1343.2 | 1358.4 | 1316.8 | 124 |
| 1729701000 | 1338.6 | -7.6 | -0.56 | 1346.4 | 1363.6 | 1324.7 | 510 |
| 1729614600 | 1346.2 | 1.2 | 0.09 | 1341.2 | 1368.5 | 1328.5 | 285 |
| 1729528200 | 1345 | -16.7 | -1.23 | 1352.6 | 1375.2 | 1331.8 | 462 |
| 1729269000 | 1361.7 | 6.4 | 0.47 | 1360.6 | 1378.9 | 1339.8 | 6032 |
| 1729182600 | 1355.3 | -14.7 | -1.07 | 1363.6 | 1383.4 | 1346.6 | 417 |
| 1729096200 | 1370 | 16 | 1.18 | 1360.2 | 1387.2 | 1346 | 138 |
| 1729009800 | 1354 | -11.9 | -0.87 | 1350.8 | 1374.5 | 1335.8 | 25 |
| 1728923400 | 1365.9 | 4.6 | 0.34 | 1365.2 | 1384 | 1346.1 | 671 |
| 1728664200 | 1361.3 | 9.6 | 0.71 | 1343.6 | 1368.7 | 1335.3 | 354 |
| 1728577800 | 1351.7 | 2.4 | 0.18 | 1351.2 | 1369.2 | 1328.9 | 1018 |
| 1728491400 | 1349.3 | 8.3 | 0.62 | 1336.6 | 1363.4 | 1321.7 | 689 |
| 1728405000 | 1341 | -11.4 | -0.84 | 1335.4 | 1354.5 | 1315.8 | 3954 |
| 1728318600 | 1352.4 | 7.7 | 0.57 | 1353.2 | 1366.9 | 1329.1 | 3390 |
| 1728059400 | 1344.7 | 5.6 | 0.42 | 1341 | 1365.3 | 1333.9 | 2485 |
| 1727973000 | 1339.1 | -1.3 | -0.10 | 1338.6 | 1353.2 | 1322 | 141 |
| 1727886600 | 1340.4 | 12.6 | 0.95 | 1337 | 1353.7 | 1327.4 | 395 |
| 1727800200 | 1327.8 | -3.7 | -0.28 | 1334.2 | 1346 | 1315.5 | 5488 |
| 1727713800 | 1331.5 | -4 | -0.30 | 1333.8 | 1350.8 | 1317.4 | 1829 |
| 1727454600 | 1335.5 | 25.8 | 1.97 | 1324.6 | 1343.4 | 1306.5 | 429 |
| 1727368200 | 1309.7 | 7 | 0.54 | 1315 | 1336.1 | 1302.6 | 2081 |
| 1727281800 | 1302.7 | -1.4 | -0.11 | 1302.6 | 1308.8 | 1283.2 | 70 |
| 1727195400 | 1304.1 | 16.3 | 1.27 | 1298.8 | 1306.3 | 1282.4 | 630 |
| 1727109000 | 1287.8 | 0.7 | 0.05 | 1289.4 | 1301.5 | 1274.1 | 583 |
| 1726849800 | 1287.1 | -21.9 | -1.67 | 1289.2 | 1301.2 | 1272.3 | 113 |
| 1726763400 | 1309 | 16.2 | 1.25 | 1305.8 | 1313 | 1286.2 | 1212 |
| 1726677000 | 1292.8 | -9.4 | -0.72 | 1298.6 | 1301.2 | 1280.8 | 57 |
| 1726590600 | 1302.2 | 18.2 | 1.42 | 1292.4 | 1306.8 | 1280.3 | 82 |
| 1726504200 | 1284 | -2.1 | -0.16 | 1283.6 | 1297.3 | 1267.3 | 368 |
| 1726245000 | 1286.1 | 6.5 | 0.51 | 1284.8 | 1289.7 | 1270.2 | 321 |
| 1726158600 | 1279.6 | 16.5 | 1.31 | 1275.8 | 1293.8 | 1264.5 | 152 |
| 1726072200 | 1263.1 | 0.8 | 0.06 | 1259.2 | 1286.6 | 1239.1 | 518 |
| 1725985800 | 1262.3 | 4.5 | 0.36 | 1247.4 | 1281.5 | 1240.9 | 616 |
| 1725899400 | 1257.8 | 19.7 | 1.59 | 1246.6 | 1281 | 1235.7 | 226 |
| 1725640200 | 1238.1 | -13.8 | -1.10 | 1245.4 | 1282.1 | 1232.1 | 258 |
| 1725553800 | 1251.9 | -6.5 | -0.52 | 1260.4 | 1278.5 | 1247.7 | 786 |
| 1725467400 | 1258.4 | -12.3 | -0.97 | 1253.6 | 1276.8 | 1242.9 | 433 |
| 1725381000 | 1270.7 | 2.1 | 0.17 | 1280 | 1284.6 | 1250.1 | 1448 |
| 1725294600 | 1268.6 | 3 | 0.24 | 1267.8 | 1277.8 | 1264.2 | 259 |
| 1725035400 | 1265.6 | -2.2 | -0.17 | 1268 | 1283.4 | 1256.1 | 751 |
| 1724949000 | 1267.8 | 7.6 | 0.60 | 1258.4 | 1285 | 1250.8 | 22211 |
| 1724862600 | 1260.2 | -3.2 | -0.25 | 1267.4 | 1267.4 | 1253.8 | 197 |
