Hot Features
프리미엄
Square 3xl � (LSQ3)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 521.875 | -4.5 | -0.85 | 525.5 | 525.5 | 513.75 | 1041 |
| 1735061400 | 526.375 | 0 | 0.00 | 526.375 | 526.375 | 526.375 | 0 |
| 1734975000 | 526.375 | -19.38 | -3.55 | 581 | 581 | 506.125 | 1858 |
| 1734715800 | 545.75 | 23.13 | 4.42 | 545.75 | 545.75 | 545.75 | 62 |
| 1734629400 | 522.625 | -109.38 | -17.31 | 529.75 | 575.625 | 502.25 | 1174 |
| 1734543000 | 632 | -1.75 | -0.28 | 655 | 659.75 | 627.25 | 962 |
| 1734456600 | 633.75 | 3.38 | 0.54 | 633.75 | 633.75 | 633.75 | 209 |
| 1734370200 | 630.375 | 2.5 | 0.40 | 630.375 | 630.375 | 630.375 | 84 |
| 1734111000 | 627.875 | -33.25 | -5.03 | 627.875 | 627.875 | 627.875 | 887 |
| 1734024600 | 661.125 | -44.75 | -6.34 | 661.125 | 661.125 | 661.125 | 850 |
| 1733938200 | 705.875 | 41.63 | 6.27 | 705 | 707.5 | 686 | 1271 |
| 1733851800 | 664.25 | -9.13 | -1.36 | 664.25 | 664.25 | 664.25 | 244 |
| 1733765400 | 673.375 | -48.88 | -6.77 | 718.75 | 724.875 | 648.5 | 253 |
| 1733506200 | 722.25 | 2.13 | 0.30 | 722.25 | 722.25 | 722.25 | 244 |
| 1733419800 | 720.125 | 27.88 | 4.03 | 720.125 | 720.125 | 720.125 | 206 |
| 1733333400 | 692.25 | 81.75 | 13.39 | 661.25 | 710.75 | 652.125 | 1322 |
| 1733247000 | 610.5 | -29.88 | -4.67 | 610.5 | 610.5 | 610.5 | 155 |
| 1733160600 | 640.375 | 73.13 | 12.89 | 616.25 | 689.375 | 609.625 | 1745 |
| 1732901400 | 567.25 | -2.25 | -0.40 | 555.25 | 598.625 | 553 | 142 |
| 1732815000 | 569.5 | 4.63 | 0.82 | 569.5 | 569.5 | 569.5 | 0 |
| 1732728600 | 564.875 | -19.13 | -3.27 | 564.875 | 564.875 | 564.875 | 0 |
| 1732642200 | 584 | -29.88 | -4.87 | 573.5 | 600.625 | 573 | 2341 |
| 1732555800 | 613.875 | -46 | -6.97 | 613.875 | 613.875 | 613.875 | 21 |
| 1732296600 | 659.875 | 16.88 | 2.62 | 659.875 | 659.875 | 659.875 | 11 |
| 1732210200 | 643 | 35.88 | 5.91 | 643 | 643 | 643 | 232 |
| 1732123800 | 607.125 | -3 | -0.49 | 605 | 613.5 | 597.625 | 1543 |
| 1732037400 | 610.125 | 51.13 | 9.15 | 610.125 | 610.125 | 610.125 | 242 |
| 1731951000 | 559 | 89.55 | 19.08 | 559 | 559 | 559 | 319 |
| 1731691800 | 469.45 | -19.05 | -3.90 | 469.3 | 479.5 | 454.3 | 2244 |
| 1731605400 | 488.5 | -87.13 | -15.14 | 488.5 | 488.5 | 488.5 | 508 |
| 1731519000 | 575.625 | 62.25 | 12.13 | 526.25 | 593.625 | 517.375 | 445 |
| 1731432600 | 513.375 | 51.63 | 11.18 | 439.5 | 541.625 | 436.45 | 3251 |
| 1731346200 | 461.75 | 152.3 | 49.22 | 347.3 | 466.3 | 347.3 | 3097 |
| 1731087000 | 309.45 | -79.5 | -20.44 | 336.8 | 360 | 271.95 | 26300 |
| 1731000600 | 388.95 | -5.85 | -1.48 | 377.5 | 393.05 | 377.5 | 14312 |
| 1730914200 | 394.8 | 72.75 | 22.59 | 383 | 401.85 | 353.8 | 3112 |
| 1730827800 | 322.05 | -15.55 | -4.61 | 316.39999 | 332.35 | 313.64999 | 656 |
| 1730741400 | 337.6 | 10.6 | 3.24 | 340.9 | 341.05 | 336.4 | 132 |
| 1730482200 | 327 | -2.7 | -0.82 | 327 | 327 | 327 | 100 |
| 1730395800 | 329.7 | -22.15 | -6.30 | 329.7 | 329.7 | 329.7 | 80 |
| 1730309400 | 351.85 | 6.4 | 1.85 | 336.8 | 353.4 | 328.7 | 2074 |
| 1730223000 | 345.45 | -9.75 | -2.74 | 345.45 | 345.45 | 345.45 | 46 |
| 1730136600 | 355.2 | 24.15 | 7.29 | 349.5 | 356.15 | 349.05 | 1473 |
| 1729873800 | 331.05 | 4.45 | 1.36 | 318.39999 | 344.3 | 318.39999 | 915 |
| 1729787400 | 326.6 | -3 | -0.91 | 321.39999 | 337.2 | 317.7 | 3775 |
| 1729701000 | 329.6 | -3.05 | -0.92 | 329.6 | 329.6 | 329.6 | 280 |
| 1729614600 | 332.64999 | -10.45 | -3.05 | 334.5 | 353.15 | 332.2 | 1077 |
| 1729528200 | 343.1 | -12.5 | -3.52 | 354.4 | 362.45 | 342.75 | 1920 |
| 1729269000 | 355.6 | 17 | 5.02 | 355.6 | 355.6 | 355.6 | 242 |
| 1729182600 | 338.6 | 4.2 | 1.26 | 338.6 | 338.6 | 338.6 | 0 |
| 1729096200 | 334.39999 | 15.25 | 4.78 | 329.6 | 334.39999 | 329.6 | 309 |
| 1729009800 | 319.14999 | 10.8 | 3.50 | 316.7 | 320.6 | 312.75 | 401 |
| 1728923400 | 308.35 | 21.7 | 7.57 | 290 | 310.1 | 287.85 | 1 |
| 1728664200 | 286.64999 | -15.05 | -4.99 | 294.2 | 310.3 | 280 | 4096 |
| 1728577800 | 301.7 | 29.9 | 11.00 | 301.7 | 301.7 | 301.7 | 2349 |
| 1728491400 | 271.8 | 3.15 | 1.17 | 275.3 | 289.75 | 264.64999 | 1271 |
| 1728405000 | 268.64999 | 12.9 | 5.04 | 268.64999 | 268.64999 | 268.64999 | 6 |
| 1728318600 | 255.75 | 4.45 | 1.77 | 255.75 | 255.75 | 255.75 | 6 |
| 1728059400 | 251.3 | 8.65 | 3.56 | 251.3 | 251.3 | 251.3 | 1 |
| 1727973000 | 242.65 | 2.5 | 1.04 | 242.65 | 242.65 | 242.65 | 6 |
| 1727886600 | 240.15 | -0.55 | -0.23 | 240.15 | 240.15 | 240.15 | 1 |
| 1727800200 | 240.7 | -28.15 | -10.47 | 240.7 | 240.7 | 240.7 | 4 |
| 1727713800 | 268.85 | 26.85 | 11.10 | 268.85 | 268.85 | 268.85 | 0 |
