Hot Features
프리미엄
L&g Ecommerce (ECOG)
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 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 1416.8 | 3.7 | 0.26 | 1420 | 1442 | 1395.2 | 806 |
| 1737394200 | 1413.1 | -4.4 | -0.31 | 1413 | 1416.8 | 1384.1 | 287 |
| 1737135000 | 1417.5 | 13.3 | 0.95 | 1410.8 | 1435 | 1397.3 | 787 |
| 1737048600 | 1404.2 | 11.3 | 0.81 | 1396.4 | 1404.2 | 1382.4 | 205 |
| 1736962200 | 1392.9 | 17.3 | 1.26 | 1386 | 1417.6 | 1369.1 | 19 |
| 1736875800 | 1375.6 | 10.8 | 0.79 | 1375.6 | 1375.6 | 1375.6 | 6052 |
| 1736789400 | 1364.8 | 0.1 | 0.01 | 1371.8 | 1381.3 | 1341.3 | 434 |
| 1736530200 | 1364.7 | -16.6 | -1.20 | 1369.4 | 1398.6 | 1347.3 | 6099 |
| 1736443800 | 1381.3 | 7.2 | 0.52 | 1380.6 | 1397.2 | 1358 | 4991 |
| 1736357400 | 1374.1 | 8.7 | 0.64 | 1371.8 | 1400.1 | 1349.1 | 471 |
| 1736271000 | 1365.4 | -10.3 | -0.75 | 1365.4 | 1365.4 | 1365.4 | 524 |
| 1736184600 | 1375.7 | 8.6 | 0.63 | 1368.8 | 1419.7 | 1353.8 | 3669 |
| 1735925400 | 1367.1 | -5.5 | -0.40 | 1363.4 | 1380.5 | 1352.2 | 20140 |
| 1735839000 | 1372.6 | 15 | 1.10 | 1365.8 | 1392.5 | 1352.4 | 1797 |
| 1735666200 | 1357.6 | 15 | 1.12 | 1350.4 | 1358.1 | 1350.4 | 19 |
| 1735579800 | 1342.6 | -13.3 | -0.98 | 1358.2 | 1358.2 | 1334.5 | 154 |
| 1735320600 | 1355.9 | -8.4 | -0.62 | 1366.2 | 1371.1 | 1350.8 | 849 |
| 1735061400 | 1364.3 | 4.3 | 0.32 | 1372.2 | 1372.2 | 1361.3 | 6 |
| 1734975000 | 1360 | -3.7 | -0.27 | 1368 | 1368 | 1352.1 | 40 |
| 1734715800 | 1363.7 | 24.7 | 1.84 | 1348.2 | 1366.2 | 1343 | 77 |
| 1734629400 | 1339 | -41.5 | -3.01 | 1359.6 | 1372.6 | 1339 | 553 |
| 1734543000 | 1380.5 | -11.7 | -0.84 | 1395 | 1400.7 | 1378.5 | 26 |
| 1734456600 | 1392.2 | -8.1 | -0.58 | 1418.8 | 1418.8 | 1377.9 | 6933 |
| 1734370200 | 1400.3 | -6.8 | -0.48 | 1398.2 | 1406.5 | 1391.1 | 33 |
| 1734111000 | 1407.1 | -0.3 | -0.02 | 1416.6 | 1432.7 | 1384.4 | 1939 |
| 1734024600 | 1407.4 | 4.2 | 0.30 | 1402.6 | 1424 | 1372 | 2669 |
| 1733938200 | 1403.2 | -0.6 | -0.04 | 1402.4 | 1421.9 | 1384.3 | 559 |
| 1733851800 | 1403.8 | -11.1 | -0.78 | 1404 | 1420.9 | 1385.2 | 502 |
| 1733765400 | 1414.9 | 8.2 | 0.58 | 1409.2 | 1431.9 | 1396.3 | 337 |
| 1733506200 | 1406.7 | 8.7 | 0.62 | 1401 | 1423.6 | 1384.3 | 288 |
| 1733419800 | 1398 | -6.8 | -0.48 | 1405 | 1420.2 | 1377.1 | 549 |
| 1733333400 | 1404.8 | -1.3 | -0.09 | 1394.4 | 1424.8 | 1384.8 | 452 |
| 1733247000 | 1406.1 | -1.4 | -0.10 | 1414.8 | 1429.3 | 1387.8 | 3462 |
| 1733160600 | 1407.5 | 4.2 | 0.30 | 1408.2 | 1423.4 | 1385.2 | 363 |
| 1732901400 | 1403.3 | 2.5 | 0.18 | 1399.2 | 1417.3 | 1377.4 | 295 |
| 1732815000 | 1400.8 | 7.2 | 0.52 | 1399 | 1420.2 | 1378.5 | 1078 |
| 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 |
