Hot Features
프리미엄
Inf Gv Bd E Hd (GILE)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4.4745 | 0 | 0.00 | 4.4885 | 4.49625 | 4.4745 | 11338 |
| 1732555800 | 4.4745 | 0.01 | 0.26 | 4.4705 | 4.4985 | 4.4685 | 5937 |
| 1732296600 | 4.46275 | -0 | -0.02 | 4.4775 | 4.4785 | 4.452 | 19555 |
| 1732210200 | 4.4635 | -0.01 | -0.15 | 4.444 | 4.4795 | 4.4414999 | 56894 |
| 1732123800 | 4.47 | 0 | 0.06 | 4.4505 | 4.47025 | 4.44975 | 6198 |
| 1732037400 | 4.46725 | 0.01 | 0.31 | 4.46725 | 4.46725 | 4.46725 | 0 |
| 1731951000 | 4.4535 | -0 | -0.01 | 4.4414999 | 4.45625 | 4.438 | 9763 |
| 1731691800 | 4.454 | -0.01 | -0.18 | 4.458 | 4.47325 | 4.4349999 | 49039 |
| 1731605400 | 4.46225 | 0 | 0.07 | 4.4574999 | 4.47175 | 4.44275 | 2192 |
| 1731519000 | 4.459 | -0 | -0.10 | 4.4695 | 4.4695 | 4.4505 | 4484 |
| 1731432600 | 4.4635 | -0.03 | -0.60 | 4.4685 | 4.496 | 4.4635 | 14450 |
| 1731346200 | 4.49025 | 0.01 | 0.20 | 4.4814999 | 4.5054999 | 4.4814999 | 84580 |
| 1731087000 | 4.48125 | 0.02 | 0.39 | 4.4805 | 4.49375 | 4.47725 | 4266 |
| 1731000600 | 4.464 | 0.01 | 0.22 | 4.459 | 4.80575 | 4.4395 | 618 |
| 1730914200 | 4.45425 | -0 | -0.10 | 4.4814999 | 4.4814999 | 4.4475 | 531 |
| 1730827800 | 4.45875 | -0.01 | -0.25 | 4.468 | 4.47775 | 4.4545 | 315 |
| 1730741400 | 4.47 | -0 | -0.04 | 4.462 | 4.4925 | 4.462 | 7892 |
| 1730482200 | 4.472 | -0.01 | -0.18 | 4.4875 | 4.83225 | 4.465 | 161 |
| 1730395800 | 4.48 | -0.01 | -0.25 | 4.48 | 4.48 | 4.48 | 68 |
| 1730309400 | 4.49125 | 0.02 | 0.51 | 4.49125 | 4.49125 | 4.49125 | 0 |
| 1730223000 | 4.4685 | -0.02 | -0.52 | 4.49 | 4.822 | 4.4685 | 39023 |
| 1730136600 | 4.492 | -0.01 | -0.17 | 4.465 | 4.50525 | 4.465 | 4339 |
| 1729873800 | 4.4995 | -0.02 | -0.50 | 4.486 | 4.52825 | 4.486 | 295 |
| 1729787400 | 4.522 | 0.01 | 0.13 | 4.521 | 4.5335 | 4.49825 | 16648 |
| 1729701000 | 4.51625 | 0.01 | 0.17 | 4.5255 | 4.526 | 4.50825 | 1806 |
| 1729614600 | 4.5085 | -0.03 | -0.58 | 4.5165 | 4.51675 | 4.5085 | 8178 |
| 1729528200 | 4.535 | -0.02 | -0.44 | 4.5505 | 4.557 | 4.522 | 197119 |
| 1729269000 | 4.555 | 0.01 | 0.20 | 4.5405 | 4.5615 | 4.5405 | 1360 |
| 1729182600 | 4.54575 | -0.03 | -0.66 | 4.5375 | 4.54925 | 4.5375 | 2511 |
| 1729096200 | 4.57575 | 0.02 | 0.53 | 4.571 | 4.57775 | 4.571 | 981 |
| 1729009800 | 4.5515 | 0.01 | 0.25 | 4.543 | 4.56175 | 4.534 | 8528 |
| 1728923400 | 4.54025 | -0.02 | -0.37 | 4.54025 | 4.54025 | 4.54025 | 163 |
| 1728664200 | 4.55725 | 0.02 | 0.46 | 4.5375 | 4.5615 | 4.537 | 3000 |
| 1728577800 | 4.5365 | 0.01 | 0.12 | 4.5275 | 4.854 | 4.52425 | 4711 |
| 1728491400 | 4.531 | -0.01 | -0.24 | 4.535 | 4.554 | 4.521 | 10639 |
| 1728405000 | 4.54175 | -0.01 | -0.18 | 4.54175 | 4.54175 | 4.54175 | 1164 |
| 1728318600 | 4.55 | -0 | -0.10 | 4.5565 | 4.5585 | 4.5455 | 26017 |
| 1728059400 | 4.5545 | -0.03 | -0.72 | 4.5655 | 4.5655 | 4.5512499 | 115 |
| 1727973000 | 4.5875 | 0 | 0.03 | 4.575 | 4.86725 | 4.56825 | 2282 |
| 1727886600 | 4.58625 | -0.02 | -0.36 | 4.6 | 4.6085 | 4.578 | 12701 |
| 1727800200 | 4.60275 | 0.02 | 0.43 | 4.6055 | 4.896 | 4.596 | 51476 |
| 1727713800 | 4.583 | 0.02 | 0.38 | 4.583 | 4.583 | 4.583 | 25272 |
| 1727454600 | 4.5655 | -0.01 | -0.15 | 4.566 | 4.59025 | 4.5655 | 49258 |
| 1727368200 | 4.5725 | 0.01 | 0.12 | 4.5885 | 4.8715 | 4.5495 | 800 |
| 1727281800 | 4.567 | -0.03 | -0.75 | 4.584 | 4.5925 | 4.567 | 492 |
| 1727195400 | 4.6015 | 0.02 | 0.47 | 4.5815 | 4.6055 | 4.5705 | 9879 |
| 1727109000 | 4.57975 | -0.01 | -0.32 | 4.5805 | 4.87375 | 4.5565 | 10428 |
| 1726849800 | 4.5945 | 0 | 0.10 | 4.594 | 4.5945 | 4.58175 | 62 |
| 1726763400 | 4.58975 | -0.01 | -0.28 | 4.5915 | 4.61075 | 4.57925 | 55678 |
| 1726677000 | 4.60275 | -0.01 | -0.21 | 4.594 | 4.61625 | 4.58775 | 8349 |
| 1726590600 | 4.61225 | 0 | 0.08 | 4.609 | 4.62825 | 4.60625 | 1582 |
| 1726504200 | 4.60875 | 0.01 | 0.27 | 4.6095 | 4.612 | 4.599 | 2005 |
| 1726245000 | 4.59625 | 0.02 | 0.40 | 4.602 | 4.602 | 4.59225 | 6849 |
| 1726158600 | 4.578 | -0 | -0.09 | 4.5715 | 4.87375 | 4.57125 | 5008 |
| 1726072200 | 4.58225 | 0.02 | 0.40 | 4.5955 | 4.87725 | 4.56225 | 622 |
| 1725985800 | 4.564 | -0.01 | -0.16 | 4.5575 | 4.573 | 4.556 | 2432 |
| 1725899400 | 4.5715 | -0 | -0.04 | 4.55 | 4.575 | 4.54625 | 10500 |
| 1725640200 | 4.5735 | 0.01 | 0.29 | 4.571 | 4.58425 | 4.54725 | 2187 |
| 1725553800 | 4.5605 | -0 | -0.04 | 4.5625 | 4.8675 | 4.55375 | 6711 |
| 1725467400 | 4.5625 | 0.02 | 0.45 | 4.561 | 4.86325 | 4.5415 | 205 |
| 1725381000 | 4.542 | 0.01 | 0.33 | 4.5405 | 4.559 | 4.527 | 30224 |
| 1725294600 | 4.527 | -0.01 | -0.20 | 4.5395 | 4.5432499 | 4.52375 | 62 |
| 1725035400 | 4.5359999 | -0 | -0.06 | 4.5515 | 4.56525 | 4.53375 | 27021 |
| 1724949000 | 4.53875 | -0.01 | -0.26 | 4.5605 | 4.56625 | 4.5335 | 1750 |
| 1724862600 | 4.5505 | -0 | -0.10 | 4.5655 | 4.56825 | 4.54775 | 1989 |
| 1724776200 | 4.55525 | -0.01 | -0.24 | 4.548 | 4.57675 | 4.54 | 2575 |
