Hot Features
프리미엄
Ls 3x Alphabet (GOO3)
LSE
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 43.13 | -2.64 | -5.77 | 43.49 | 45.375 | 42.135 | 2264 |
| 1740677400 | 45.77 | -3.6 | -7.29 | 48.52 | 49.775 | 44.18 | 6359 |
| 1740591000 | 49.37 | -0.02 | -0.04 | 50.48 | 60.5 | 47.24 | 4267 |
| 1740504600 | 49.39 | -4.66 | -8.62 | 51.98 | 61.34 | 49.075 | 3204 |
| 1740418200 | 54.05 | -0.88 | -1.60 | 53.79 | 57.045 | 52.925 | 11602 |
| 1740159000 | 54.93 | -2.32 | -4.04 | 59 | 59.225 | 54.93 | 2655 |
| 1740072600 | 57.245 | -0.55 | -0.94 | 60.24 | 60.7 | 56.16 | 2024 |
| 1739986200 | 57.79 | 0.52 | 0.91 | 57.77 | 58.405 | 57.08 | 5276 |
| 1739899800 | 57.27 | -2.2 | -3.69 | 59.46 | 60.53 | 56.92 | 6662 |
| 1739813400 | 59.465 | 0.96 | 1.63 | 59.19 | 59.81 | 58.67 | 365 |
| 1739554200 | 58.51 | 0.99 | 1.72 | 60.17 | 60.545 | 57.745 | 8745 |
| 1739467800 | 57.52 | 1.36 | 2.42 | 57.19 | 62.255 | 56.18 | 4036 |
| 1739381400 | 56.16 | -2.3 | -3.93 | 58.89 | 58.995 | 55.48 | 6293 |
| 1739295000 | 58.46 | -2.09 | -3.45 | 59.65 | 61.185 | 58.04 | 4421 |
| 1739208600 | 60.5475 | 2.03 | 3.46 | 59.5625 | 61.4375 | 58.9075 | 3174 |
| 1738949400 | 58.5225 | -5.52 | -8.62 | 64.114999 | 65.805 | 58.5225 | 9808 |
| 1738863000 | 64.04 | 0.95 | 1.51 | 65.795 | 67.075 | 62.47 | 6722 |
| 1738776600 | 63.09 | -18.47 | -22.64 | 65.875 | 72.62875 | 61.335 | 20477 |
| 1738690200 | 81.5575 | 2.38 | 3.01 | 78 | 83.04 | 76.27875 | 8981 |
| 1738603800 | 79.175 | -1.68 | -2.08 | 74.9925 | 79.8675 | 73.2625 | 2955 |
| 1738344600 | 80.85875 | 5.37 | 7.11 | 78 | 81.42125 | 76.535 | 1295 |
| 1738258200 | 75.4925 | 5.57 | 7.97 | 73.7975 | 77.545 | 72.28625 | 1137 |
| 1738171800 | 69.91875 | -0.06 | -0.08 | 71.045 | 73.2625 | 69.00125 | 1131 |
| 1738085400 | 69.97375 | -0.64 | -0.90 | 68.235 | 73.01 | 63.20625 | 1419 |
| 1737999000 | 70.61125 | -5.49 | -7.22 | 69.6025 | 73.23875 | 64.97 | 3791 |
| 1737739800 | 76.105 | -1.01 | -1.31 | 74.3975 | 77.66125 | 72.33125 | 198 |
| 1737653400 | 77.11625 | 0.43 | 0.57 | 76.5125 | 77.15875 | 71.2775 | 431 |
| 1737567000 | 76.6825 | 1.82 | 2.43 | 73.99 | 77.765 | 73.12875 | 990 |
| 1737480600 | 74.86 | 1.66 | 2.27 | 75.03 | 79.17375 | 72.6025 | 552 |
| 1737394200 | 73.20125 | 0.64 | 0.89 | 73.28 | 75.255 | 67.9025 | 284 |
| 1737135000 | 72.55625 | 0.84 | 1.18 | 68.65 | 74.63125 | 68.65 | 999 |
| 1737048600 | 71.71125 | 1.05 | 1.48 | 72.81 | 75.6125 | 63.7625 | 478 |
| 1736962200 | 70.665 | 3.84 | 5.74 | 64.567499 | 71.8625 | 64.567499 | 534 |
| 1736875800 | 66.82875 | 1.88 | 2.89 | 68.875 | 68.90875 | 65.9175 | 1793 |
| 1736789400 | 64.95 | -3.97 | -5.75 | 65.1975 | 67.8825 | 63.47375 | 392 |
| 1736530200 | 68.915 | -2.6 | -3.63 | 70.3875 | 72.28375 | 66.53375 | 370 |
| 1736443800 | 71.5125 | 0.19 | 0.26 | 71.435 | 71.78 | 70.77375 | 225 |
| 1736357400 | 71.325 | -4.01 | -5.33 | 71.2625 | 73.3375 | 66.832499 | 807 |
| 1736271000 | 75.33875 | 0.35 | 0.47 | 73.855 | 79.78 | 67.71875 | 5494 |
| 1736184600 | 74.98625 | 7.18 | 10.59 | 67.0725 | 76.19125 | 67.0725 | 1843 |
| 1735925400 | 67.80625 | 0.92 | 1.37 | 66.5475 | 71.5325 | 62.48375 | 558 |
| 1735839000 | 66.88875 | -2.4 | -3.46 | 66.3475 | 68.6725 | 64.92125 | 2958 |
| 1735666200 | 69.2875 | 1.49 | 2.20 | 69.4775 | 69.69 | 69.1575 | 20 |
| 1735579800 | 67.7975 | -1.44 | -2.07 | 69.2475 | 73.6825 | 65.068749 | 2901 |
| 1735320600 | 69.2325 | -3.47 | -4.78 | 71.4525 | 74.47875 | 67.715 | 1829 |
| 1735061400 | 72.70625 | 2.65 | 3.79 | 75.9975 | 75.9975 | 65.99875 | 716 |
| 1734975000 | 70.05375 | 1.98 | 2.90 | 70.69 | 71.66125 | 67.65125 | 2617 |
| 1734715800 | 68.0775 | -0.83 | -1.20 | 61.235 | 68.12125 | 60.79625 | 2508 |
| 1734629400 | 68.9025 | -5.23 | -7.06 | 67.1175 | 70.80625 | 66.598749 | 4189 |
| 1734543000 | 74.13625 | -2.37 | -3.09 | 73 | 76.91125 | 71.61375 | 2797 |
| 1734456600 | 76.50125 | 0.34 | 0.44 | 74.4425 | 80.67875 | 72.7975 | 2489 |
| 1734370200 | 76.165 | 6.91 | 9.98 | 68.3175 | 76.8675 | 68.3175 | 2133 |
| 1734111000 | 69.2525 | -3.88 | -5.30 | 70.5825 | 72.4325 | 68.52125 | 1543 |
| 1734024600 | 73.1275 | 2.72 | 3.87 | 76.1375 | 76.97625 | 71.1925 | 5801 |
| 1733938200 | 70.40625 | 9.27 | 15.17 | 64.98 | 72.59125 | 62.89375 | 6657 |
| 1733851800 | 61.1325 | 5.89 | 10.67 | 56.59 | 65.13375 | 56.59 | 6207 |
| 1733765400 | 55.23875 | 0.83 | 1.53 | 55.005 | 56.545 | 49.5675 | 6834 |
| 1733506200 | 54.40875 | 0.95 | 1.78 | 52.6275 | 54.4975 | 51.535 | 1244 |
| 1733419800 | 53.4575 | -0.12 | -0.22 | 53.6225 | 55.56375 | 51.67875 | 1949 |
| 1733333400 | 53.57375 | 1.61 | 3.09 | 51.94 | 53.6975 | 50.7475 | 2586 |
| 1733247000 | 51.96625 | 1.05 | 2.05 | 51.95 | 53.32 | 50.525 | 3188 |
| 1733160600 | 50.92 | 1.63 | 3.30 | 49.2925 | 51.87875 | 48.80375 | 798 |
