Hot Features
프리미엄
Wt Nasdaq1003xs (LQQS)
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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 508.5 | 35.85 | 7.58 | 492.2 | 509.625 | 480.35 | 343234 |
| 1740418200 | 472.65 | 24.6 | 5.49 | 461.4 | 484.1 | 456.8 | 120701 |
| 1740159000 | 448.05 | 4 | 0.90 | 439.6 | 452.35 | 432.45 | 233099 |
| 1740072600 | 444.05 | 6.85 | 1.57 | 439.1 | 451.9 | 432.15 | 365783 |
| 1739986200 | 437.2 | 0.7 | 0.16 | 436.6 | 444.6 | 434.35 | 127927 |
| 1739899800 | 436.5 | 2.6 | 0.60 | 439.6 | 440.8 | 436.3 | 12793 |
| 1739813400 | 433.9 | -6.2 | -1.41 | 434.3 | 438.1 | 432.75 | 164539 |
| 1739554200 | 440.1 | -11.35 | -2.51 | 441.5 | 456.2 | 438 | 383755 |
| 1739467800 | 451.45 | -26.5 | -5.54 | 462.4 | 473.15 | 448.3 | 236169 |
| 1739381400 | 477.95 | 10.55 | 2.26 | 480.3 | 498.35 | 469.7 | 102872 |
| 1739295000 | 467.4 | 0.75 | 0.16 | 474.8 | 478.85 | 464.85 | 59732 |
| 1739208600 | 466.65 | -13.15 | -2.74 | 474 | 476.45 | 460.35 | 177527 |
| 1738949400 | 479.8 | 10.8 | 2.30 | 464.3 | 488 | 457.15 | 390287 |
| 1738863000 | 469 | -9.1 | -1.90 | 468.9 | 478.35 | 466.7 | 409710 |
| 1738776600 | 478.1 | 2.75 | 0.58 | 488.5 | 494.875 | 465 | 339254 |
| 1738690200 | 475.35 | -22.1 | -4.44 | 497.6 | 504.25 | 475.2 | 314411 |
| 1738603800 | 497.45 | 34.8 | 7.52 | 517.75 | 521.875 | 491.05 | 574843 |
| 1738344600 | 462.65 | -22.5 | -4.64 | 471.4 | 495.3 | 459.8 | 111043 |
| 1738258200 | 485.15 | -6 | -1.22 | 476.7 | 495.85 | 472.25 | 280079 |
| 1738171800 | 491.15 | -6.4 | -1.29 | 477.5 | 495.75 | 476 | 18403 |
| 1738085400 | 497.55 | -11.83 | -2.32 | 504.25 | 515.75 | 488.9 | 213894 |
| 1737999000 | 509.375 | 51.28 | 11.19 | 506.5 | 538.25 | 495.85 | 495343 |
| 1737739800 | 458.1 | -9.65 | -2.06 | 461.5 | 467.15 | 451.3 | 62953 |
| 1737653400 | 467.75 | 5.75 | 1.24 | 472.9 | 476.7 | 466.85 | 195356 |
| 1737567000 | 462 | -28.3 | -5.77 | 471 | 472.55 | 461.95 | 221470 |
| 1737480600 | 490.3 | 4.5 | 0.93 | 493.6 | 493.6 | 487.45 | 34468 |
| 1737394200 | 485.8 | -9.65 | -1.95 | 499.5 | 502.475 | 477.7 | 76526 |
| 1737135000 | 495.45 | -14.68 | -2.88 | 520.25 | 521.875 | 487.55 | 279667 |
| 1737048600 | 510.125 | -5.75 | -1.11 | 499.1 | 559.5 | 495.1 | 232588 |
| 1736962200 | 515.875 | -35.13 | -6.37 | 547.75 | 550.375 | 507.25 | 93284 |
| 1736875800 | 551 | -13.75 | -2.43 | 537.75 | 562.125 | 530.375 | 48128 |
| 1736789400 | 564.75 | 16.88 | 3.08 | 554.75 | 571.625 | 551.5 | 71687 |
| 1736530200 | 547.875 | 31.63 | 6.13 | 518.5 | 554.125 | 511.75 | 96348 |
| 1736443800 | 516.25 | 2.88 | 0.56 | 518 | 521.875 | 511.875 | 58558 |
| 1736357400 | 513.375 | 20.68 | 4.20 | 515.5 | 521.5 | 504.725 | 17056 |
| 1736271000 | 492.7 | 23 | 4.90 | 485 | 504 | 478.2 | 19433 |
| 1736184600 | 469.7 | -36.43 | -7.20 | 493.4 | 494.5 | 463.9 | 240131 |
| 1735925400 | 506.125 | -11.63 | -2.25 | 518 | 528 | 500.775 | 57846 |
| 1735839000 | 517.75 | 22.05 | 4.45 | 505 | 532.875 | 499.45 | 213501 |
| 1735666200 | 495.7 | -9.68 | -1.91 | 505.25 | 506.875 | 494 | 4284 |
| 1735579800 | 505.375 | 20.83 | 4.30 | 495 | 513.125 | 493.1 | 59051 |
| 1735320600 | 484.55 | 4.7 | 0.98 | 468.7 | 497.55 | 466.3 | 10677 |
| 1735061400 | 479.85 | -12.7 | -2.58 | 481 | 483.95 | 478.4 | 5145 |
| 1734975000 | 492.55 | 5.2 | 1.07 | 491 | 506.5 | 489.05 | 6162 |
| 1734715800 | 487.35 | -6.1 | -1.24 | 520.25 | 539.125 | 486.5 | 404682 |
| 1734629400 | 493.45 | 45.45 | 10.15 | 495.5 | 520.79999 | 470.5 | 495007 |
| 1734543000 | 448 | 1.75 | 0.39 | 448 | 456.3 | 441.85 | 6687 |
| 1734456600 | 446.25 | -1.2 | -0.27 | 446.9 | 453.2 | 439.1 | 11096 |
| 1734370200 | 447.45 | -23.75 | -5.04 | 462.4 | 462.4 | 445.55 | 130807 |
| 1734111000 | 471.2 | 3.85 | 0.82 | 460.5 | 474.15 | 456.45 | 139729 |
| 1734024600 | 467.35 | 4.7 | 1.02 | 462.5 | 493.2 | 460.3 | 18086 |
| 1733938200 | 462.65 | -20.2 | -4.18 | 486.3 | 486.95 | 461.45 | 131489 |
| 1733851800 | 482.85 | 3.65 | 0.76 | 483.6 | 486.85 | 473.55 | 13315 |
| 1733765400 | 479.2 | 5.5 | 1.16 | 468 | 486.35 | 464.85 | 9181 |
| 1733506200 | 473.7 | -5.95 | -1.24 | 483.8 | 499.55 | 471.55 | 39662 |
| 1733419800 | 479.65 | -5.7 | -1.17 | 482.1 | 486.6 | 475.25 | 22123 |
| 1733333400 | 485.35 | -17.65 | -3.51 | 495.2 | 526.29999 | 480.3 | 23124 |
| 1733247000 | 503 | -5.63 | -1.11 | 505.25 | 513 | 502.25 | 1267 |
| 1733160600 | 508.625 | -11.88 | -2.28 | 518 | 522.375 | 505.375 | 3893 |
| 1732901400 | 520.5 | -8.13 | -1.54 | 531.5 | 539.625 | 517.25 | 18526 |
| 1732815000 | 528.625 | -13.38 | -2.47 | 532 | 534.875 | 527.125 | 42285 |
| 1732728600 | 542 | 11.63 | 2.19 | 529 | 545.625 | 524.25 | 26499 |
| 1732642200 | 530.375 | -0.5 | -0.09 | 532.75 | 537 | 515.25 | 35865 |
