Hot Features
프리미엄
Is Ty20 Bgphd (IDTG)
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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2.95425 | 0.01 | 0.20 | 2.9565 | 2.97525 | 2.9514999 | 495857 |
| 1737048600 | 2.9485 | 0.02 | 0.56 | 2.943 | 2.949 | 2.916 | 197809 |
| 1736962200 | 2.932 | 0.05 | 1.58 | 2.898 | 2.947 | 2.88525 | 239870 |
| 1736875800 | 2.8865 | 0 | 0.14 | 2.9085 | 2.9095 | 2.87425 | 319923 |
| 1736789400 | 2.8825 | -0.01 | -0.50 | 2.89 | 2.90325 | 2.879 | 501243 |
| 1736530200 | 2.8969999 | -0.03 | -0.87 | 2.904 | 2.911 | 2.85675 | 385664 |
| 1736443800 | 2.9225 | 0.02 | 0.65 | 2.9175 | 2.93075 | 2.90675 | 298869 |
| 1736357400 | 2.9035 | -0.01 | -0.21 | 2.9345 | 2.9345 | 2.8849999 | 432909 |
| 1736271000 | 2.9095 | -0.04 | -1.31 | 2.949 | 2.949 | 2.9055 | 272171 |
| 1736184600 | 2.948 | -0.02 | -0.57 | 2.95 | 2.96525 | 2.9355 | 551478 |
| 1735925400 | 2.965 | -0 | -0.03 | 2.9805 | 2.9895 | 2.9605 | 203807 |
| 1735839000 | 2.966 | -0.02 | -0.82 | 2.974 | 2.99225 | 2.965 | 447772 |
| 1735666200 | 2.9905 | 0.02 | 0.53 | 3.0065 | 3.0065 | 2.9885 | 127360 |
| 1735579800 | 2.9747499 | 0.01 | 0.39 | 2.9625 | 2.9825 | 2.95275 | 276941 |
| 1735320600 | 2.96325 | 0.01 | 0.21 | 2.984 | 3.08 | 2.9514999 | 1825631 |
| 1735061400 | 2.957 | -0.02 | -0.66 | 2.967 | 2.96775 | 2.9565 | 127447 |
| 1734975000 | 2.97675 | -0.03 | -0.99 | 2.989 | 2.9915 | 2.973 | 236400 |
| 1734715800 | 3.0065 | 0.02 | 0.65 | 2.9865 | 3.00775 | 2.97525 | 556540 |
| 1734629400 | 2.987 | -0.07 | -2.24 | 3.0135 | 3.01525 | 2.97425 | 4782011 |
| 1734543000 | 3.0555 | -0.01 | -0.20 | 3.0525 | 3.063 | 3.04225 | 356803 |
| 1734456600 | 3.06175 | 0.01 | 0.48 | 3.0345 | 3.066 | 3.0345 | 829547 |
| 1734370200 | 3.047 | -0.01 | -0.21 | 3.0665 | 3.0665 | 3.03975 | 2024636 |
| 1734111000 | 3.0535 | -0.04 | -1.32 | 3.0804999 | 3.08525 | 3.05125 | 427583 |
| 1734024600 | 3.09425 | -0.1 | -3.20 | 3.123 | 3.123 | 3.08 | 2340389 |
| 1733938200 | 3.1965 | -0.02 | -0.60 | 3.2145 | 3.2207499 | 3.1925 | 437864 |
| 1733851800 | 3.21575 | -0.02 | -0.69 | 3.2254999 | 3.2254999 | 3.204 | 193179 |
| 1733765400 | 3.238 | -0.01 | -0.35 | 3.2595 | 3.26325 | 3.2305 | 156549 |
| 1733506200 | 3.2495 | 0 | 0.00 | 3.2515 | 3.27525 | 3.2447499 | 218036 |
| 1733419800 | 3.2495 | 0.02 | 0.47 | 3.248 | 3.25175 | 3.233 | 441202 |
| 1733333400 | 3.23425 | 0 | 0.12 | 3.21 | 3.236 | 3.19125 | 366891 |
| 1733247000 | 3.2305 | -0.02 | -0.66 | 3.2475 | 3.24925 | 3.216 | 302977 |
| 1733160600 | 3.2519999 | 0.03 | 1.02 | 3.2174999 | 3.2519999 | 3.20775 | 454026 |
| 1732901400 | 3.21925 | 0.01 | 0.45 | 3.216 | 3.231 | 3.2134999 | 1141439 |
| 1732815000 | 3.20475 | 0.01 | 0.31 | 3.1985 | 3.20475 | 3.192 | 233264 |
| 1732728600 | 3.19475 | 0.03 | 0.86 | 3.1885 | 3.20225 | 3.1835 | 818483 |
| 1732642200 | 3.1675 | -0.01 | -0.17 | 3.16 | 3.1815 | 3.1582499 | 298121 |
| 1732555800 | 3.17275 | 0.07 | 2.12 | 3.1389999 | 3.17975 | 3.13325 | 615694 |
| 1732296600 | 3.107 | -0 | -0.13 | 3.117 | 3.12475 | 3.09825 | 318490 |
| 1732210200 | 3.111 | -0.01 | -0.30 | 3.11 | 3.124 | 3.09675 | 227751 |
| 1732123800 | 3.12025 | -0 | -0.01 | 3.1055 | 3.12075 | 3.09425 | 886151 |
| 1732037400 | 3.1205 | 0.03 | 1.04 | 3.1255 | 3.14325 | 3.11775 | 361688 |
| 1731951000 | 3.08825 | -0 | -0.01 | 3.0865 | 3.09775 | 3.0655 | 386312 |
| 1731691800 | 3.0884999 | -0.03 | -1.06 | 3.102 | 3.1185 | 3.07825 | 399476 |
| 1731605400 | 3.1215 | 0.01 | 0.34 | 3.07 | 3.12525 | 3.07 | 253238 |
| 1731519000 | 3.111 | -0.03 | -0.89 | 3.117 | 3.1535 | 3.09825 | 841788 |
| 1731432600 | 3.1389999 | -0.03 | -0.99 | 3.17 | 3.1735 | 3.1365 | 304302 |
| 1731346200 | 3.1705 | 0 | 0.09 | 3.1685 | 3.1755 | 3.153 | 470696 |
| 1731087000 | 3.1675 | 0.04 | 1.30 | 3.153 | 3.18675 | 3.1445 | 393739 |
| 1731000600 | 3.1269999 | 0.03 | 1.12 | 3.1135 | 3.1375 | 3.09075 | 565370 |
| 1730914200 | 3.09225 | -0.06 | -1.90 | 3.1285 | 3.1285 | 3.07425 | 912574 |
| 1730827800 | 3.152 | -0.01 | -0.42 | 3.162 | 3.17075 | 3.1495 | 238632 |
| 1730741400 | 3.16525 | 0.03 | 0.85 | 3.158 | 3.18375 | 3.157 | 280754 |
| 1730482200 | 3.1385 | -0.03 | -0.81 | 3.1885 | 3.34 | 3.13 | 326643 |
| 1730395800 | 3.164 | -0.02 | -0.50 | 3.1755 | 3.18125 | 3.15025 | 375339 |
| 1730309400 | 3.18 | 0.05 | 1.71 | 3.1429999 | 3.19875 | 3.1429999 | 381937 |
| 1730223000 | 3.1265 | -0.01 | -0.38 | 3.1305 | 3.14625 | 3.117 | 444464 |
| 1730136600 | 3.1385 | -0.04 | -1.20 | 3.1509999 | 3.168 | 3.1325 | 638052 |
| 1729873800 | 3.1765 | 0 | 0.06 | 3.1825 | 3.18925 | 3.17 | 432188 |
| 1729787400 | 3.1745 | 0.01 | 0.40 | 3.1795 | 3.1822499 | 3.15175 | 801969 |
| 1729701000 | 3.162 | 0 | 0.13 | 3.145 | 3.162 | 3.142 | 442716 |
| 1729614600 | 3.15775 | -0.02 | -0.62 | 3.15 | 3.18025 | 3.14575 | 358202 |
| 1729528200 | 3.1775 | -0.05 | -1.62 | 3.2235 | 3.2235 | 3.17475 | 377949 |
| 1729269000 | 3.22975 | 0 | 0.14 | 3.21 | 3.232 | 3.205 | 190418 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
