Hot Features
프리미엄
Lg Esg Corp (GBPC)
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 809.25 | -0.2 | -0.02 | 807.4 | 809.6 | 807.4 | 2759 |
| 1735061400 | 809.45 | -2.45 | -0.30 | 810.9 | 812.85 | 807.35 | 637 |
| 1734975000 | 811.9 | -0.3 | -0.04 | 811.9 | 811.9 | 811.9 | 1335 |
| 1734715800 | 812.2 | 2.55 | 0.31 | 809.7 | 814 | 809.35 | 1160 |
| 1734629400 | 809.65 | 1 | 0.12 | 806.5 | 810.9 | 805.4 | 1678 |
| 1734543000 | 808.65 | -1.05 | -0.13 | 808.65 | 808.65 | 808.65 | 6184 |
| 1734456600 | 809.7 | -1.95 | -0.24 | 809.7 | 809.7 | 809.7 | 960 |
| 1734370200 | 811.65 | -0.95 | -0.12 | 815.5 | 816.35 | 811.3 | 14972 |
| 1734111000 | 812.6 | -2.4 | -0.29 | 813.5 | 816.7 | 812.5 | 30623 |
| 1734024600 | 815 | -0.25 | -0.03 | 815 | 815 | 815 | 167 |
| 1733938200 | 815.25 | -0.65 | -0.08 | 814.4 | 827.3 | 813.65 | 632 |
| 1733851800 | 815.9 | -0.85 | -0.10 | 816.3 | 816.3 | 814.8 | 3747 |
| 1733765400 | 816.75 | 2.25 | 0.28 | 816.75 | 816.75 | 816.75 | 6008 |
| 1733506200 | 814.5 | 0.45 | 0.06 | 813.9 | 815.4 | 813.9 | 17743 |
| 1733419800 | 814.05 | -0.85 | -0.10 | 813.3 | 815.75 | 813.3 | 1274 |
| 1733333400 | 814.9 | 1.2 | 0.15 | 814.9 | 814.9 | 814.9 | 1698 |
| 1733247000 | 813.7 | -1.1 | -0.14 | 816.2 | 816.2 | 813.3 | 406 |
| 1733160600 | 814.8 | -0.1 | -0.01 | 811.6 | 815.85 | 811.45 | 858 |
| 1732901400 | 814.9 | 0.75 | 0.09 | 814.9 | 814.9 | 814.9 | 3680 |
| 1732815000 | 814.15 | 1.45 | 0.18 | 814.15 | 814.15 | 814.15 | 6483 |
| 1732728600 | 812.7 | 3.85 | 0.48 | 809 | 812.7 | 809 | 476 |
| 1732642200 | 808.85 | 2.4 | 0.30 | 808.85 | 808.85 | 808.85 | 0 |
| 1732555800 | 806.45 | -1.2 | -0.15 | 806.45 | 806.45 | 806.45 | 183 |
| 1732296600 | 807.65 | 2.8 | 0.35 | 805.8 | 809.05 | 805.3 | 317 |
| 1732210200 | 804.85 | 1.6 | 0.20 | 805.6 | 806.7 | 802.55 | 9715 |
| 1732123800 | 803.25 | -0.3 | -0.04 | 805.1 | 805.1 | 802.9 | 4787 |
| 1732037400 | 803.55 | 0.9 | 0.11 | 803.55 | 803.55 | 803.55 | 1551 |
| 1731951000 | 802.65 | -2.4 | -0.30 | 802.65 | 802.65 | 802.65 | 8883 |
| 1731691800 | 805.05 | -0.25 | -0.03 | 801 | 805.05 | 801 | 535 |
| 1731605400 | 805.3 | 2.95 | 0.37 | 804.2 | 806.05 | 800.6 | 7279 |
| 1731519000 | 802.35 | -2.4 | -0.30 | 804.4 | 804.4 | 801.75 | 13312 |
| 1731432600 | 804.75 | -1.25 | -0.16 | 802.7 | 806.5 | 802.7 | 36648 |
| 1731346200 | 806 | 0.45 | 0.06 | 806 | 806 | 806 | 722 |
| 1731087000 | 805.55 | 1.95 | 0.24 | 804.9 | 806.7 | 796 | 5870 |
| 1731000600 | 803.6 | 5.2 | 0.65 | 798.1 | 811.6 | 798.1 | 9160 |
| 1730914200 | 798.4 | -1.65 | -0.21 | 798.4 | 798.4 | 798.4 | 2531 |
| 1730827800 | 800.05 | -2.4 | -0.30 | 798.4 | 800.9 | 798 | 4693 |
| 1730741400 | 802.45 | 0.3 | 0.04 | 802.45 | 802.45 | 802.45 | 16 |
| 1730482200 | 802.15 | 0.55 | 0.07 | 802.5 | 802.5 | 800.55 | 4893 |
| 1730395800 | 801.6 | -4.05 | -0.50 | 797.5 | 802.05 | 796.4 | 501 |
| 1730309400 | 805.65 | -3.35 | -0.41 | 809 | 819.5 | 803.6 | 16829 |
| 1730223000 | 809 | -3.65 | -0.45 | 811.7 | 820.6 | 808.2 | 18233 |
| 1730136600 | 812.65 | -0.95 | -0.12 | 813.9 | 823.3 | 810.1 | 30419 |
| 1729873800 | 813.6 | 2.1 | 0.26 | 813.6 | 813.6 | 813.6 | 528 |
| 1729787400 | 811.5 | -2.25 | -0.28 | 811.5 | 811.5 | 811.5 | 492 |
| 1729701000 | 813.75 | 0.75 | 0.09 | 813.75 | 813.75 | 813.75 | 1641 |
| 1729614600 | 813 | -3.9 | -0.48 | 814.4 | 824.65 | 811.85 | 8169 |
| 1729528200 | 816.9 | -3.75 | -0.46 | 816.9 | 816.9 | 816.9 | 7473 |
| 1729269000 | 820.65 | 5.05 | 0.62 | 808.7 | 827.95 | 808.7 | 5248 |
| 1729182600 | 815.6 | -1.55 | -0.19 | 815.6 | 815.6 | 815.6 | 2080 |
| 1729096200 | 817.15 | 3.75 | 0.46 | 817.15 | 817.15 | 817.15 | 19073 |
| 1729009800 | 813.4 | 2.95 | 0.36 | 811.3 | 820.9 | 805.85 | 1985 |
| 1728923400 | 810.45 | 0.45 | 0.06 | 808.9 | 810.45 | 806.55 | 1219 |
| 1728664200 | 810 | 2.85 | 0.35 | 804.2 | 810 | 804.2 | 7796 |
| 1728577800 | 807.15 | -2.5 | -0.31 | 807.15 | 807.15 | 807.15 | 645 |
| 1728491400 | 809.65 | 3.05 | 0.38 | 810 | 810 | 807.1 | 1769 |
| 1728405000 | 806.6 | 0.8 | 0.10 | 803.1 | 806.6 | 803.1 | 2011 |
| 1728318600 | 805.8 | -2.35 | -0.29 | 803.7 | 806.8 | 803.7 | 3737 |
| 1728059400 | 808.15 | -3.85 | -0.47 | 811.2 | 812.45 | 806.05 | 18179 |
| 1727973000 | 812 | 1.45 | 0.18 | 812 | 812 | 812 | 1386 |
| 1727886600 | 810.55 | -3.5 | -0.43 | 814.3 | 814.3 | 808.65 | 4696 |
| 1727800200 | 814.05 | 1.5 | 0.18 | 815.6 | 826.55 | 812.85 | 4880 |
| 1727713800 | 812.55 | 2.25 | 0.28 | 813.7 | 814.1 | 810.2 | 15272 |
