Hot Features
프리미엄
Core Apac X Jp (LGAG)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1129.7 | -3.7 | -0.33 | 1133.8 | 1135.9 | 1127.9 | 10467 |
| 1739467800 | 1133.4 | 4.6 | 0.41 | 1128.4 | 1150.1 | 1128 | 3060 |
| 1739381400 | 1128.8 | 9.5 | 0.85 | 1130.8 | 1141.7 | 1115.8 | 2423 |
| 1739295000 | 1119.3 | -5.9 | -0.52 | 1119.2 | 1120.3 | 1106.4 | 3367 |
| 1739208600 | 1125.2 | 10.1 | 0.91 | 1122 | 1128.5 | 1120.3 | 9491 |
| 1738949400 | 1115.1 | -3.5 | -0.31 | 1118.8 | 1132.6 | 1112.4 | 53424 |
| 1738863000 | 1118.6 | 15.2 | 1.38 | 1113.4 | 1138.7 | 1106.1 | 42771 |
| 1738776600 | 1103.4 | -4.6 | -0.42 | 1098.4 | 1110.3 | 1088.9 | 2976 |
| 1738690200 | 1108 | 5.5 | 0.50 | 1098 | 1112.7 | 1094.8 | 858 |
| 1738603800 | 1102.5 | -13.3 | -1.19 | 1100.4 | 1109.5 | 1086.1 | 10497 |
| 1738344600 | 1115.8 | 2 | 0.18 | 1118.8 | 1133.3 | 1111.9 | 3644 |
| 1738258200 | 1113.8 | 5 | 0.45 | 1114.4 | 1125.8 | 1095.8 | 1176 |
| 1738171800 | 1108.8 | 6.7 | 0.61 | 1110.8 | 1120.5 | 1098.2 | 779 |
| 1738085400 | 1102.1 | -0.7 | -0.06 | 1107.6 | 1121.2 | 1093.6 | 18157 |
| 1737999000 | 1102.8 | -7.8 | -0.70 | 1102.2 | 1117.2 | 1091.8 | 2838 |
| 1737739800 | 1110.6 | -2.1 | -0.19 | 1117 | 1131.6 | 1102.9 | 49055 |
| 1737653400 | 1112.7 | -3 | -0.27 | 1111.4 | 1123.2 | 1105.7 | 97451 |
| 1737567000 | 1115.7 | -1.9 | -0.17 | 1118.4 | 1121.2 | 1112.6 | 179531 |
| 1737480600 | 1117.6 | -1.7 | -0.15 | 1113.2 | 1125.3 | 1113.2 | 493 |
| 1737394200 | 1119.3 | 3.5 | 0.31 | 1115.8 | 1126 | 1109.8 | 23825 |
| 1737135000 | 1115.8 | 9.3 | 0.84 | 1109.2 | 1117.7 | 1099.4 | 3894 |
| 1737048600 | 1106.5 | 2.7 | 0.24 | 1106.5 | 1106.5 | 1106.5 | 708 |
| 1736962200 | 1103.8 | 11.8 | 1.08 | 1093 | 1114.3 | 1092.8 | 2415 |
| 1736875800 | 1092 | 5.9 | 0.54 | 1095.4 | 1105.8 | 1087.2 | 4711 |
| 1736789400 | 1086.1 | -0.7 | -0.06 | 1086.6 | 1103.7 | 1083.2 | 8876 |
| 1736530200 | 1086.8 | -15.4 | -1.40 | 1094.8 | 1109.3 | 1072.5 | 1683 |
| 1736443800 | 1102.2 | 7 | 0.64 | 1101 | 1118.8 | 1087.1 | 13453 |
| 1736357400 | 1095.2 | 7.8 | 0.72 | 1092.8 | 1104.2 | 1081.5 | 537730 |
| 1736271000 | 1087.4 | -2.4 | -0.22 | 1080.8 | 1099.8 | 1080.8 | 1728 |
| 1736184600 | 1089.8 | 4.2 | 0.39 | 1082.8 | 1100.6 | 1076.6 | 4283 |
| 1735925400 | 1085.6 | -1.2 | -0.11 | 1084 | 1100.4 | 1083.8 | 17448 |
| 1735839000 | 1086.8 | 14.8 | 1.38 | 1076.8 | 1095.3 | 1073.6 | 10623 |
| 1735666200 | 1072 | -3.5 | -0.33 | 1066.6 | 1072.1 | 1066.6 | 322 |
| 1735579800 | 1075.5 | 1.9 | 0.18 | 1077.2 | 1079.4 | 1068.1 | 3156 |
| 1735320600 | 1073.6 | -7 | -0.65 | 1086.8 | 1086.8 | 1069.7 | 4273 |
| 1735061400 | 1080.6 | 8.6 | 0.80 | 1085.8 | 1085.8 | 1080.5 | 149 |
| 1734975000 | 1072 | 5.7 | 0.53 | 1073.6 | 1076.5 | 1063.1 | 1104 |
| 1734715800 | 1066.3 | 0.9 | 0.08 | 1060.6 | 1068.7 | 1053.4 | 1631 |
| 1734629400 | 1065.4 | -14 | -1.30 | 1066.6 | 1069.9 | 1056.7 | 4619 |
| 1734543000 | 1079.4 | -5.4 | -0.50 | 1084 | 1088 | 1078.1 | 5633 |
| 1734456600 | 1084.8 | 0.8 | 0.07 | 1085.4 | 1088.4 | 1080.9 | 15796 |
| 1734370200 | 1084 | -7.8 | -0.71 | 1092.6 | 1097.1 | 1082.5 | 10640 |
| 1734111000 | 1091.8 | -3.6 | -0.33 | 1097.2 | 1100 | 1091.6 | 791 |
| 1734024600 | 1095.4 | -3.1 | -0.28 | 1097.8 | 1104.3 | 1082.8 | 1920 |
| 1733938200 | 1098.5 | -1.6 | -0.15 | 1095.4 | 1109.4 | 1079.5 | 2445 |
| 1733851800 | 1100.1 | -18.7 | -1.67 | 1105 | 1107.7 | 1099.4 | 4267 |
| 1733765400 | 1118.8 | 19.6 | 1.78 | 1113.8 | 1133.1 | 1106.7 | 24728 |
| 1733506200 | 1099.2 | -10.1 | -0.91 | 1105 | 1115.5 | 1085.1 | 319 |
| 1733419800 | 1109.3 | -4.7 | -0.42 | 1110.8 | 1121.1 | 1103 | 405 |
| 1733333400 | 1114 | -11.1 | -0.99 | 1115 | 1128.7 | 1108.8 | 6916 |
| 1733247000 | 1125.1 | 5.5 | 0.49 | 1125.6 | 1138.6 | 1109.6 | 1352 |
| 1733160600 | 1119.6 | -2 | -0.18 | 1115.6 | 1135.1 | 1115.6 | 2841 |
| 1732901400 | 1121.6 | 6 | 0.54 | 1120.4 | 1122.7 | 1114.2 | 10657 |
| 1732815000 | 1115.6 | -1.2 | -0.11 | 1114 | 1118.8 | 1113.3 | 7253 |
| 1732728600 | 1116.8 | 2.6 | 0.23 | 1115.4 | 1134.4 | 1107.1 | 5284 |
| 1732642200 | 1114.2 | -9.6 | -0.85 | 1115.4 | 1126.2 | 1103.7 | 16820 |
| 1732555800 | 1123.8 | 0.3 | 0.03 | 1122.4 | 1128.4 | 1121.5 | 16373 |
| 1732296600 | 1123.5 | 1.8 | 0.16 | 1118.6 | 1141.2 | 1111.3 | 1496 |
| 1732210200 | 1121.7 | 16.8 | 1.52 | 1115.8 | 1128.3 | 1112.3 | 3109 |
| 1732123800 | 1104.9 | -8.1 | -0.73 | 1115.2 | 1120.6 | 1097.3 | 2039 |
| 1732037400 | 1113 | 5.9 | 0.53 | 1107.2 | 1113.9 | 1103 | 1388 |
| 1731951000 | 1107.1 | 8.4 | 0.76 | 1100.4 | 1114.4 | 1088.2 | 1337 |
| 1731691800 | 1098.7 | 2.7 | 0.25 | 1097 | 1110.8 | 1087.2 | 1726 |
