Hot Features
프리미엄
Is Em Esg Dist (EGDM)
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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 4.273 | 0.01 | 0.31 | 4.26 | 4.31375 | 4.21925 | 135 |
| 1727368200 | 4.26 | 0.1 | 2.40 | 4.257 | 4.35025 | 4.2387499 | 42504 |
| 1727281800 | 4.16 | 0.01 | 0.22 | 4.098 | 4.16325 | 4.098 | 3423 |
| 1727195400 | 4.151 | 0.09 | 2.23 | 4.138 | 4.15225 | 4.12725 | 12280 |
| 1727109000 | 4.0605 | 0.02 | 0.56 | 4.0605 | 4.0605 | 4.0605 | 1184 |
| 1726849800 | 4.03775 | -0.01 | -0.15 | 4.03775 | 4.03775 | 4.03775 | 58835 |
| 1726763400 | 4.04375 | 0.05 | 1.21 | 4.04375 | 4.04375 | 4.04375 | 22 |
| 1726677000 | 3.9955 | -0.02 | -0.56 | 4.005 | 4.038 | 3.96 | 536 |
| 1726590600 | 4.018 | 0.03 | 0.75 | 4.018 | 4.018 | 4.018 | 64 |
| 1726504200 | 3.98825 | -0.02 | -0.55 | 3.98825 | 3.98825 | 3.98825 | 0 |
| 1726245000 | 4.0105 | 0.02 | 0.46 | 4.0105 | 4.0105 | 4.0105 | 1 |
| 1726158600 | 3.99225 | 0.04 | 1.04 | 4.0039999 | 4.04725 | 3.94575 | 6 |
| 1726072200 | 3.95125 | 0 | 0.02 | 3.94 | 3.953 | 3.93375 | 267 |
| 1725985800 | 3.9505 | -0.01 | -0.13 | 3.9535 | 3.9645 | 3.90525 | 4974 |
| 1725899400 | 3.9555 | 0.04 | 1.07 | 3.9495 | 3.96475 | 3.941 | 3015 |
| 1725640200 | 3.91375 | -0.05 | -1.19 | 3.967 | 4.0175 | 3.89325 | 19 |
| 1725553800 | 3.961 | -0.01 | -0.17 | 3.9605 | 3.98675 | 3.9125 | 168948 |
| 1725467400 | 3.96775 | -0.02 | -0.61 | 3.96775 | 3.96775 | 3.96775 | 1 |
| 1725381000 | 3.992 | -0.03 | -0.76 | 4.018 | 4.0512499 | 3.94475 | 2970 |
| 1725294600 | 4.0225 | -0 | -0.09 | 4.0365 | 4.0365 | 4.01 | 7 |
| 1725035400 | 4.026 | -0 | -0.10 | 4.039 | 4.093 | 3.9905 | 3055 |
| 1724949000 | 4.03 | 0.02 | 0.57 | 4.0065 | 4.07225 | 3.9695 | 8050 |
| 1724862600 | 4.00725 | -0 | -0.06 | 4.023 | 4.07175 | 4.0025 | 60875 |
| 1724776200 | 4.0095 | -0.04 | -0.94 | 4.0025 | 4.07275 | 3.95125 | 323941 |
| 1724430600 | 4.04775 | 0.01 | 0.34 | 4.04775 | 4.04775 | 4.04775 | 16 |
| 1724344200 | 4.034 | -0.05 | -1.22 | 4.056 | 4.112 | 3.99775 | 360 |
| 1724257800 | 4.084 | 0.01 | 0.18 | 4.072 | 4.0885 | 4.0675 | 1925 |
| 1724171400 | 4.07675 | -0.05 | -1.11 | 4.1045 | 4.1425 | 4.05175 | 4539 |
| 1724085000 | 4.1224999 | 0.03 | 0.76 | 4.0935 | 4.16775 | 4.09075 | 2876 |
| 1723825800 | 4.0915 | 0.02 | 0.51 | 4.0915 | 4.0915 | 4.0915 | 1 |
| 1723739400 | 4.07075 | 0.04 | 0.87 | 4.035 | 4.1335 | 4.0125 | 2801 |
| 1723653000 | 4.0355 | -0.01 | -0.21 | 4.048 | 4.067 | 3.99525 | 1701 |
| 1723566600 | 4.0439999 | 0.01 | 0.14 | 4.0439999 | 4.0439999 | 4.0439999 | 550 |
| 1723480200 | 4.03825 | 0.02 | 0.60 | 4.0155 | 4.0485 | 4.0155 | 4378 |
| 1723221000 | 4.014 | 0.01 | 0.26 | 4.014 | 4.014 | 4.014 | 3975 |
| 1723134600 | 4.00375 | 0.02 | 0.62 | 4.00375 | 4.00375 | 4.00375 | 1 |
| 1723048200 | 3.979 | 0.09 | 2.27 | 3.979 | 3.979 | 3.979 | 74 |
| 1722961800 | 3.89075 | 0.03 | 0.85 | 3.8855 | 3.9155 | 3.81925 | 8105 |
| 1722875400 | 3.858 | -0.08 | -2.09 | 3.95 | 3.95 | 3.706 | 1212 |
| 1722616200 | 3.9405 | -0.11 | -2.65 | 3.983 | 4.0287499 | 3.9135 | 3 |
| 1722529800 | 4.04775 | -0.02 | -0.48 | 4.04775 | 4.04775 | 4.04775 | 1 |
| 1722443400 | 4.0672499 | 0.1 | 2.42 | 4.0635 | 4.0695 | 4.0592499 | 4949 |
| 1722357000 | 3.971 | -0.01 | -0.29 | 3.971 | 3.971 | 3.971 | 59 |
| 1722270600 | 3.9825 | -0.01 | -0.30 | 3.9825 | 3.9825 | 3.9825 | 2 |
| 1722011400 | 3.9945 | 0.03 | 0.85 | 3.978 | 4.04825 | 3.94375 | 6601 |
| 1721925000 | 3.96075 | -0.02 | -0.48 | 3.949 | 4.02375 | 3.9355 | 15 |
| 1721838600 | 3.98 | -0.05 | -1.31 | 3.985 | 3.99575 | 3.97775 | 1918 |
| 1721752200 | 4.033 | -0 | -0.06 | 4.0195 | 4.03575 | 4.01725 | 445 |
| 1721665800 | 4.0355 | 0.01 | 0.37 | 4.0195 | 4.05825 | 4.01525 | 49 |
| 1721406600 | 4.0205 | -0.03 | -0.76 | 4.0279999 | 4.038 | 4.00975 | 1186 |
| 1721320200 | 4.0512499 | -0.02 | -0.53 | 4.0865 | 4.0865 | 4.04825 | 11 |
| 1721233800 | 4.073 | -0.06 | -1.47 | 4.1125 | 4.12325 | 4.01775 | 15 |
| 1721147400 | 4.13375 | 0.01 | 0.13 | 4.13375 | 4.13375 | 4.13375 | 2 |
| 1721061000 | 4.1285 | -0.03 | -0.73 | 4.1345 | 4.17975 | 4.07925 | 3592 |
| 1720801800 | 4.15875 | -0 | -0.04 | 4.1605 | 4.22175 | 4.14 | 7865 |
| 1720715400 | 4.1605 | 0.01 | 0.33 | 4.1775 | 4.23675 | 4.1125 | 1537 |
| 1720629000 | 4.14675 | 0.01 | 0.16 | 4.14675 | 4.14675 | 4.14675 | 1 |
| 1720542600 | 4.14 | 0.01 | 0.32 | 4.1449999 | 4.15125 | 4.083 | 2 |
| 1720456200 | 4.12675 | 0.01 | 0.32 | 4.12675 | 4.12675 | 4.12675 | 32 |
| 1720197000 | 4.1135 | -0.02 | -0.36 | 4.1135 | 4.1135 | 4.1135 | 10 |
| 1720110600 | 4.1285 | 0.02 | 0.38 | 4.132 | 4.14375 | 4.12525 | 2694 |
| 1720024200 | 4.11275 | 0.04 | 1.03 | 4.11275 | 4.11275 | 4.11275 | 250 |
| 1719937800 | 4.07075 | -0.02 | -0.37 | 4.07075 | 4.07075 | 4.07075 | 2 |
| 1719851400 | 4.08575 | -0 | -0.08 | 4.084 | 4.1377499 | 4.06125 | 493 |
