Hot Features
프리미엄
Inv Us Mlp A (MLPQ)
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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 9680.5 | -38 | -0.39 | 9734 | 9758 | 9647.5 | 24 |
| 1730395800 | 9718.5 | 41.5 | 0.43 | 9656 | 9779 | 9625 | 23 |
| 1730309400 | 9677 | 86.5 | 0.90 | 9670 | 9743.5 | 9639 | 16 |
| 1730223000 | 9590.5 | -36.5 | -0.38 | 9661 | 9687 | 9582.5 | 7 |
| 1730136600 | 9627 | -94 | -0.97 | 9632 | 9693 | 9579 | 127 |
| 1729873800 | 9721 | -1.5 | -0.02 | 9723 | 9784 | 9674 | 48 |
| 1729787400 | 9722.5 | 28.5 | 0.29 | 9732 | 9776.5 | 9653.5 | 31 |
| 1729701000 | 9694 | 28.5 | 0.29 | 9669 | 9736.5 | 9626 | 140 |
| 1729614600 | 9665.5 | 4.5 | 0.05 | 9620 | 9699 | 9602.5 | 1208 |
| 1729528200 | 9661 | 47 | 0.49 | 9710 | 9745.5 | 9629.5 | 711 |
| 1729269000 | 9614 | -87 | -0.90 | 9659 | 9700.5 | 9607 | 56 |
| 1729182600 | 9701 | -37.5 | -0.39 | 9777 | 9796 | 9694.5 | 37 |
| 1729096200 | 9738.5 | 72 | 0.74 | 9709 | 9742 | 9682.5 | 13 |
| 1729009800 | 9666.5 | -107.5 | -1.10 | 9691 | 9718.5 | 9614.5 | 3 |
| 1728923400 | 9774 | 7 | 0.07 | 9762 | 9825.5 | 9724 | 425 |
| 1728664200 | 9767 | 46.5 | 0.48 | 9721 | 9785 | 9691.5 | 65 |
| 1728577800 | 9720.5 | 93 | 0.97 | 9695 | 9765 | 9644 | 60 |
| 1728491400 | 9627.5 | -1 | -0.01 | 9608 | 9643.5 | 9546 | 184 |
| 1728405000 | 9628.5 | -123.5 | -1.27 | 9704 | 9707.5 | 9579 | 22 |
| 1728318600 | 9752 | 67 | 0.69 | 9736 | 9784 | 9718 | 176 |
| 1728059400 | 9685 | 58.5 | 0.61 | 9643 | 9776.5 | 9643 | 2 |
| 1727973000 | 9626.5 | 155 | 1.64 | 9611 | 9657 | 9547.5 | 60 |
| 1727886600 | 9471.5 | -13 | -0.14 | 9481 | 9590.5 | 9448 | 23 |
| 1727800200 | 9484.5 | 161 | 1.73 | 9372 | 9535.5 | 9327.5 | 6 |
| 1727713800 | 9323.5 | 39 | 0.42 | 9263 | 9360.5 | 9244 | 233 |
| 1727454600 | 9284.5 | 27 | 0.29 | 9233 | 9295 | 9205 | 11 |
| 1727368200 | 9257.5 | -144 | -1.53 | 9358 | 9391.5 | 9245.5 | 59 |
| 1727281800 | 9401.5 | -2 | -0.02 | 9409 | 9447 | 9334.5 | 53 |
| 1727195400 | 9403.5 | -34 | -0.36 | 9454 | 9512.5 | 9395.5 | 28 |
| 1727109000 | 9437.5 | 31 | 0.33 | 9400 | 9484 | 9382.5 | 27 |
| 1726849800 | 9406.5 | -87 | -0.92 | 9432 | 9432 | 9331 | 162 |
| 1726763400 | 9493.5 | 9 | 0.09 | 9528 | 9585.5 | 9438.5 | 4 |
| 1726677000 | 9484.5 | -51.5 | -0.54 | 9470 | 9509.5 | 9466.5 | 3 |
| 1726590600 | 9536 | 60 | 0.63 | 9474 | 9593 | 9474 | 3 |
| 1726504200 | 9476 | 26.5 | 0.28 | 9465 | 9523.5 | 9465 | 4 |
| 1726245000 | 9449.5 | -31 | -0.33 | 9450 | 9516.5 | 9422.5 | 10 |
| 1726158600 | 9480.5 | 78 | 0.83 | 9401 | 9502.5 | 9385 | 21 |
| 1726072200 | 9402.5 | 70 | 0.75 | 9384 | 9410 | 9324 | 12 |
| 1725985800 | 9332.5 | -5.5 | -0.06 | 9295 | 9347 | 9254.5 | 17 |
| 1725899400 | 9338 | 61.5 | 0.66 | 9324 | 9365 | 9281 | 8 |
| 1725640200 | 9276.5 | -92.5 | -0.99 | 9279 | 9369.5 | 9234.5 | 73 |
| 1725553800 | 9369 | -50.5 | -0.54 | 9309 | 9403 | 9303 | 34 |
| 1725467400 | 9419.5 | 10.5 | 0.11 | 9431 | 9446 | 9365 | 7 |
| 1725381000 | 9409 | -106 | -1.11 | 9498 | 9525.5 | 9334 | 9 |
| 1725294600 | 9515 | 12.5 | 0.13 | 9539 | 9551.5 | 9490.5 | 17 |
| 1725035400 | 9502.5 | 63 | 0.67 | 9512 | 9539 | 9451.5 | 11 |
| 1724949000 | 9439.5 | 137.5 | 1.48 | 9330 | 9491 | 9330 | 414 |
| 1724862600 | 9302 | -109.5 | -1.16 | 9359 | 9381 | 9301 | 874 |
| 1724776200 | 9411.5 | 18 | 0.19 | 9429 | 9460.5 | 9365.5 | 16 |
| 1724430600 | 9393.5 | -55 | -0.58 | 9440 | 9476.5 | 9381.5 | 5 |
| 1724344200 | 9448.5 | -2 | -0.02 | 9391 | 9491.5 | 9374.5 | 10 |
| 1724257800 | 9450.5 | -25 | -0.26 | 9497 | 9510 | 9413 | 920 |
| 1724171400 | 9475.5 | -202.5 | -2.09 | 9605 | 9630.5 | 9468 | 8 |
| 1724085000 | 9678 | 114.5 | 1.20 | 9640 | 9710 | 9609 | 40 |
| 1723825800 | 9563.5 | 43 | 0.45 | 9495 | 9563.5 | 9434 | 563 |
| 1723739400 | 9520.5 | 214.5 | 2.30 | 9417 | 9548 | 9388 | 27 |
| 1723653000 | 9306 | 61 | 0.66 | 9279 | 9310.5 | 9218.5 | 116 |
| 1723566600 | 9245 | -152.5 | -1.62 | 9260 | 9324.5 | 9198 | 158 |
| 1723480200 | 9397.5 | -76.5 | -0.81 | 9463 | 9484 | 9388.5 | 23 |
| 1723221000 | 9474 | -36.5 | -0.38 | 9543 | 9590.5 | 9462.5 | 131 |
| 1723134600 | 9510.5 | -115 | -1.19 | 9429 | 9577.5 | 9388 | 589 |
| 1723048200 | 9625.5 | 147.5 | 1.56 | 9579 | 9633.5 | 9514 | 235 |
| 1722961800 | 9478 | 268.5 | 2.92 | 9300 | 9540 | 9254.5 | 124 |
| 1722875400 | 9209.5 | -246 | -2.60 | 9346 | 9467 | 9098.5 | 358 |
