Hot Features
프리미엄
Ls 3x Facebook (FB3)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 8.8462 | 0.36 | 4.24 | 8.4 | 8.9937 | 8.3609 | 1139 |
| 1732555800 | 8.4867 | 0.42 | 5.23 | 8.2648 | 8.77785 | 8.239 | 6643 |
| 1732296600 | 8.06475 | -0.11 | -1.38 | 8.7983 | 8.7983 | 8.03645 | 5678 |
| 1732210200 | 8.1775 | -0.04 | -0.53 | 8.4759 | 8.7843 | 7.7681 | 11092 |
| 1732123800 | 8.2208 | 0.14 | 1.75 | 8.3208 | 8.4884 | 7.9999 | 1993 |
| 1732037400 | 8.0795 | -0.13 | -1.53 | 8.0581 | 8.21625 | 7.7314 | 7843 |
| 1731951000 | 8.20535 | -0.29 | -3.36 | 8.1638 | 8.369 | 7.83605 | 23807 |
| 1731691800 | 8.4905 | -0.72 | -7.79 | 8.88 | 8.9512 | 8.37785 | 4863 |
| 1731605400 | 9.2075 | -0.13 | -1.42 | 9.2279 | 9.3898499 | 8.96245 | 5610 |
| 1731519000 | 9.3399 | -0.07 | -0.73 | 9.401 | 9.61255 | 9.02315 | 2734 |
| 1731432600 | 9.40885 | 0.1 | 1.03 | 9.3787 | 10.2226 | 9.17505 | 9553 |
| 1731346200 | 9.3127 | -0.29 | -3.02 | 9.7482 | 9.96485 | 9.09135 | 16131 |
| 1731087000 | 9.6024 | -0.16 | -1.68 | 9.9038 | 10.1931 | 9.49635 | 11117 |
| 1731000600 | 9.76645 | 1.07 | 12.27 | 8.904 | 9.8235499 | 8.64535 | 60413 |
| 1730914200 | 8.6994 | -0.09 | -1.02 | 8.9019999 | 9.02605 | 8.15955 | 99760 |
| 1730827800 | 8.7891 | 0.2 | 2.34 | 8.5094999 | 8.9306 | 8.4944 | 12360 |
| 1730741400 | 8.5883 | -0.32 | -3.60 | 8.6864 | 8.8045 | 8.31445 | 45238 |
| 1730482200 | 8.9092 | 0.1 | 1.19 | 8.9208 | 9.04435 | 8.5398 | 33415 |
| 1730395800 | 8.80435 | -1.57 | -15.11 | 8.8216 | 9.9149 | 8.54805 | 127371 |
| 1730309400 | 10.3718 | 0.59 | 6.04 | 10.86 | 10.86 | 10.02425 | 217762 |
| 1730223000 | 9.7814 | 0.45 | 4.85 | 9.395 | 9.9185 | 9.2195 | 12704 |
| 1730136600 | 9.329 | 0.02 | 0.20 | 9.4408999 | 9.6227 | 9.16265 | 19007 |
| 1729873800 | 9.3106 | 0.61 | 7.04 | 8.9214 | 9.4934999 | 8.9111 | 14602 |
| 1729787400 | 8.69835 | -0.48 | -5.25 | 8.9688 | 8.97735 | 8.68925 | 4164 |
| 1729701000 | 9.18035 | -0.19 | -2.03 | 9.574 | 9.7167999 | 9.17195 | 1320 |
| 1729614600 | 9.3701 | 0.37 | 4.10 | 9.18 | 9.4745 | 9.05575 | 895 |
| 1729528200 | 9.0008 | -0.53 | -5.52 | 9.288 | 9.41545 | 8.98125 | 1091 |
| 1729269000 | 9.5262499 | 0.07 | 0.70 | 9.4911999 | 9.7023 | 9.40995 | 5096 |
| 1729182600 | 9.4601 | 0.13 | 1.36 | 9.469 | 9.78905 | 9.29485 | 2072 |
| 1729096200 | 9.33305 | -0.34 | -3.50 | 9.89 | 9.9122 | 9.27715 | 1447 |
| 1729009800 | 9.67125 | -0.54 | -5.30 | 10.1017 | 10.2766 | 9.54805 | 1293 |
| 1728923400 | 10.21245 | 0.39 | 3.98 | 10.059 | 10.5462 | 9.8955 | 2523 |
| 1728664200 | 9.82155 | -0.06 | -0.58 | 9.737 | 9.97275 | 9.68925 | 1561 |
| 1728577800 | 9.8787 | -0.11 | -1.06 | 10.0216 | 10.10165 | 9.7827 | 1283 |
| 1728491400 | 9.98455 | -0.06 | -0.57 | 10.1383 | 10.30515 | 9.6435 | 5970 |
| 1728405000 | 10.04135 | -0.3 | -2.89 | 9.7941 | 10.22865 | 9.769 | 2035 |
| 1728318600 | 10.3397 | 0.54 | 5.51 | 10.3259 | 10.7611 | 10.23735 | 2794 |
| 1728059400 | 9.79985 | 0.23 | 2.37 | 9.7751 | 10.04995 | 9.5483 | 5818 |
| 1727973000 | 9.5729 | 0.27 | 2.88 | 9.0525 | 9.5729 | 8.94925 | 7257 |
| 1727886600 | 9.3048 | 0.01 | 0.10 | 9.3657 | 9.61495 | 9.11985 | 6448 |
| 1727800200 | 9.2956 | -0.02 | -0.19 | 9.3067 | 9.7724 | 9.15195 | 7054 |
| 1727713800 | 9.3133 | 0.33 | 3.69 | 8.9576 | 9.318 | 8.7228 | 2130 |
| 1727454600 | 8.9819 | 0.02 | 0.24 | 8.9562 | 9.22715 | 8.9263 | 6704 |
| 1727368200 | 8.96005 | -0.24 | -2.62 | 9.5 | 9.64285 | 8.82685 | 64162 |
| 1727281800 | 9.20135 | 0.35 | 3.93 | 8.7516 | 9.2928 | 8.7516 | 2366 |
| 1727195400 | 8.85365 | -0.16 | -1.80 | 8.9757 | 9.13365 | 8.4335 | 3480 |
| 1727109000 | 9.0162 | 0.38 | 4.36 | 8.9108 | 9.35295 | 8.69725 | 27176 |
| 1726849800 | 8.63915 | -0.06 | -0.65 | 8.6555 | 8.88135 | 8.5489 | 25711 |
| 1726763400 | 8.6957 | 0.98 | 12.72 | 8.1853 | 8.75535 | 8.09055 | 7039 |
| 1726677000 | 7.71475 | 0.12 | 1.57 | 7.7253 | 7.8775 | 7.63455 | 2078 |
| 1726590600 | 7.5953 | 0.45 | 6.30 | 7.5496 | 7.94305 | 7.5381 | 14327 |
| 1726504200 | 7.14535 | -0.09 | -1.20 | 7.1474 | 7.30235 | 6.92525 | 1502 |
| 1726245000 | 7.23215 | 0.25 | 3.56 | 7.3172 | 7.5676 | 6.906 | 1487 |
| 1726158600 | 6.9834 | 0.75 | 12.10 | 6.8241 | 7.84005 | 6.7512 | 1013 |
| 1726072200 | 6.2298 | -0.19 | -2.91 | 6.4529 | 6.61005 | 6.0977499 | 1683 |
| 1725985800 | 6.41635 | 0.02 | 0.24 | 6.4288 | 6.8026 | 6.2948 | 8865 |
| 1725899400 | 6.40095 | -0.14 | -2.19 | 6.4542 | 7.72165 | 6.3213 | 10638 |
| 1725640200 | 6.54445 | -0.33 | -4.86 | 6.8347 | 7.2621 | 6.51575 | 4585 |
| 1725553800 | 6.8787 | 0.07 | 1.01 | 6.764 | 7.14735 | 6.65005 | 5651 |
| 1725467400 | 6.80985 | -0.04 | -0.63 | 6.5 | 6.86225 | 6.4646 | 13914 |
| 1725381000 | 6.8527 | -0.39 | -5.32 | 7.1587 | 7.325 | 6.6518499 | 4432 |
| 1725294600 | 7.23785 | 0.24 | 3.38 | 7.0744 | 7.4256 | 7.0369 | 4770 |
| 1725035400 | 7.0012 | -0.31 | -4.25 | 7.1127 | 7.3089 | 6.96015 | 2561 |
| 1724949000 | 7.31195 | 0.41 | 6.01 | 7.1368 | 7.98375 | 7.01785 | 2870 |
| 1724862600 | 6.8972 | -0.27 | -3.79 | 6.9993 | 7.16255 | 6.8545 | 1811 |
| 1724776200 | 7.16885 | -0.51 | -6.69 | 7.1859 | 7.28715 | 6.91405 | 17119 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
