Hot Features
프리미엄
Is Lst Pvt Eqt (IPRH)
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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4.84 | 0.07 | 1.50 | 4.84 | 4.84 | 4.84 | 0 |
| 1741887000 | 4.76825 | -0.08 | -1.69 | 4.76825 | 4.76825 | 4.76825 | 0 |
| 1741800600 | 4.85025 | 0.06 | 1.19 | 4.85025 | 4.85025 | 4.85025 | 0 |
| 1741714200 | 4.793 | -0.05 | -0.96 | 4.793 | 4.793 | 4.793 | 1379 |
| 1741627800 | 4.8395 | -0.07 | -1.43 | 4.8395 | 4.8395 | 4.8395 | 0 |
| 1741368600 | 4.90975 | -0.12 | -2.37 | 4.90975 | 4.90975 | 4.90975 | 0 |
| 1741282200 | 5.029 | -0.01 | -0.20 | 5.029 | 5.029 | 5.029 | 0 |
| 1741195800 | 5.039 | 0.01 | 0.17 | 5.039 | 5.039 | 5.039 | 97 |
| 1741109400 | 5.0305 | -0.3 | -5.71 | 5.0305 | 5.0305 | 5.0305 | 693 |
| 1741023000 | 5.335 | 0.07 | 1.29 | 5.311 | 5.363 | 5.311 | 220 |
| 1740763800 | 5.267 | -0.01 | -0.27 | 5.267 | 5.267 | 5.267 | 1528 |
| 1740677400 | 5.281 | -0.04 | -0.84 | 5.281 | 5.281 | 5.281 | 0 |
| 1740591000 | 5.3255 | 0.09 | 1.75 | 5.3255 | 5.3255 | 5.3255 | 0 |
| 1740504600 | 5.234 | -0.08 | -1.47 | 5.234 | 5.234 | 5.234 | 0 |
| 1740418200 | 5.312 | -0.1 | -1.83 | 5.312 | 5.312 | 5.312 | 0 |
| 1740159000 | 5.4109999 | 0.01 | 0.19 | 5.4189999 | 5.4189999 | 5.4035 | 8750 |
| 1740072600 | 5.4005 | -0.06 | -1.09 | 5.4005 | 5.4005 | 5.4005 | 0 |
| 1739986200 | 5.46 | -0.02 | -0.39 | 5.46 | 5.46 | 5.46 | 0 |
| 1739899800 | 5.4814999 | -0 | -0.04 | 5.4814999 | 5.4814999 | 5.4814999 | 0 |
| 1739813400 | 5.4835 | 0.03 | 0.62 | 5.4835 | 5.4835 | 5.4835 | 456 |
| 1739554200 | 5.4494999 | 0.06 | 1.11 | 5.4494999 | 5.4494999 | 5.4494999 | 0 |
| 1739467800 | 5.3895 | 0.06 | 1.07 | 5.3895 | 5.3895 | 5.3895 | 0 |
| 1739381400 | 5.3324999 | -0.04 | -0.73 | 5.3324999 | 5.3324999 | 5.3324999 | 0 |
| 1739295000 | 5.3715 | -0.06 | -1.12 | 5.3715 | 5.3715 | 5.3715 | 0 |
| 1739208600 | 5.4325 | -0.01 | -0.24 | 5.4325 | 5.4325 | 5.4325 | 0 |
| 1738949400 | 5.4455 | -0.07 | -1.31 | 5.4455 | 5.4455 | 5.4455 | 0 |
| 1738863000 | 5.518 | 0.08 | 1.49 | 5.518 | 5.518 | 5.518 | 0 |
| 1738776600 | 5.437 | -0.01 | -0.09 | 5.437 | 5.437 | 5.437 | 923 |
| 1738690200 | 5.442 | -0.07 | -1.18 | 5.442 | 5.442 | 5.442 | 0 |
| 1738603800 | 5.507 | -0.09 | -1.65 | 5.484 | 5.5145 | 5.4355 | 4367 |
| 1738344600 | 5.5995 | 0.05 | 0.92 | 5.596 | 5.608 | 5.5775 | 28767 |
| 1738258200 | 5.5485 | 0.02 | 0.37 | 5.5485 | 5.5485 | 5.5485 | 0 |
| 1738171800 | 5.5279999 | 0.03 | 0.62 | 5.5279999 | 5.5279999 | 5.5279999 | 0 |
| 1738085400 | 5.494 | 0.05 | 0.88 | 5.523 | 5.523 | 5.4935 | 1103 |
| 1737999000 | 5.446 | -0.09 | -1.56 | 5.543 | 5.543 | 5.445 | 9062 |
| 1737739800 | 5.5325 | 0 | 0.07 | 5.534 | 5.534 | 5.5175 | 1539 |
| 1737653400 | 5.5285 | 0.08 | 1.39 | 5.5285 | 5.5285 | 5.5285 | 1793 |
| 1737567000 | 5.4525 | 0.02 | 0.36 | 5.444 | 5.4615 | 5.4435 | 15100 |
| 1737480600 | 5.433 | 0.05 | 0.99 | 5.433 | 5.433 | 5.433 | 924 |
| 1737394200 | 5.3795 | 0.02 | 0.35 | 5.3795 | 5.3795 | 5.3795 | 555 |
| 1737135000 | 5.3605 | 0.05 | 0.99 | 5.36 | 5.371 | 5.3365 | 1690 |
| 1737048600 | 5.308 | 0.05 | 0.93 | 5.308 | 5.308 | 5.308 | 0 |
| 1736962200 | 5.259 | 0.13 | 2.56 | 5.276 | 5.276 | 5.251 | 2917 |
| 1736875800 | 5.1275 | 0.06 | 1.18 | 5.1275 | 5.1275 | 5.1275 | 0 |
| 1736789400 | 5.0675 | -0.04 | -0.74 | 5.0675 | 5.0675 | 5.0675 | 0 |
| 1736530200 | 5.1055 | -0.13 | -2.50 | 5.1055 | 5.1055 | 5.1055 | 0 |
| 1736443800 | 5.2365 | 0.04 | 0.74 | 5.2365 | 5.2365 | 5.2365 | 0 |
| 1736357400 | 5.198 | -0.02 | -0.40 | 5.202 | 5.202 | 5.168 | 1800 |
| 1736271000 | 5.219 | -0.05 | -1.03 | 5.219 | 5.219 | 5.219 | 0 |
| 1736184600 | 5.2735 | 0.02 | 0.39 | 5.2735 | 5.2735 | 5.2735 | 350 |
| 1735925400 | 5.253 | 0.02 | 0.36 | 5.253 | 5.253 | 5.253 | 0 |
| 1735839000 | 5.234 | -0.01 | -0.10 | 5.234 | 5.234 | 5.234 | 0 |
| 1735666200 | 5.239 | 0.06 | 1.13 | 5.239 | 5.239 | 5.239 | 1180 |
| 1735579800 | 5.1805 | -0.04 | -0.82 | 5.1805 | 5.1805 | 5.1805 | 0 |
| 1735320600 | 5.2234999 | 0.08 | 1.64 | 5.234 | 5.234 | 5.2095 | 1300 |
| 1735061400 | 5.139 | 0 | 0.00 | 5.139 | 5.139 | 5.139 | 0 |
| 1734975000 | 5.139 | -0.02 | -0.47 | 5.139 | 5.139 | 5.139 | 0 |
| 1734715800 | 5.1635 | 0.03 | 0.63 | 5.1635 | 5.1635 | 5.1635 | 0 |
| 1734629400 | 5.131 | -0.16 | -3.05 | 5.131 | 5.131 | 5.131 | 0 |
| 1734543000 | 5.2925 | 0.01 | 0.21 | 5.2925 | 5.2925 | 5.2925 | 0 |
| 1734456600 | 5.2815 | -0.07 | -1.38 | 5.334 | 5.334 | 5.274 | 927 |
| 1734370200 | 5.3555 | 0.02 | 0.41 | 5.3555 | 5.3555 | 5.3555 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
