Hot Features
프리미엄
Ls 3x Msft (MSF3)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 60.57375 | -1.16 | -1.88 | 61.185 | 62.25375 | 59.72375 | 363 |
| 1732210200 | 61.7375 | 1.27 | 2.11 | 61.4325 | 63.87125 | 58.955 | 1746 |
| 1732123800 | 60.46375 | -0.34 | -0.56 | 62.615 | 64.18375 | 59.28625 | 976 |
| 1732037400 | 60.80125 | -1.16 | -1.87 | 62.0425 | 62.07625 | 59.775 | 2057 |
| 1731951000 | 61.95875 | -0.28 | -0.45 | 62.3 | 63.74125 | 60.10625 | 977 |
| 1731691800 | 62.24 | -4.3 | -6.46 | 65.3575 | 65.9675 | 61.90625 | 2167 |
| 1731605400 | 66.537499 | 1.4 | 2.15 | 66.022499 | 68.34875 | 63.86875 | 1260 |
| 1731519000 | 65.1375 | 1.32 | 2.06 | 64.64 | 65.553749 | 62.60875 | 1227 |
| 1731432600 | 63.8225 | 1.17 | 1.86 | 62.5175 | 64.22875 | 61.915 | 2753 |
| 1731346200 | 62.655 | -3.12 | -4.74 | 65.442499 | 66.459999 | 62.18 | 951 |
| 1731087000 | 65.775 | -0.91 | -1.37 | 66.8125 | 67.2625 | 65.43375 | 1111 |
| 1731000600 | 66.68625 | 4.37 | 7.01 | 63.84 | 66.74375 | 63.35875 | 1366 |
| 1730914200 | 62.31625 | 0.98 | 1.60 | 62.195 | 64.29375 | 60.0975 | 6998 |
| 1730827800 | 61.335 | 2.33 | 3.94 | 59.7825 | 61.48875 | 58.3625 | 1896 |
| 1730741400 | 59.0075 | -2.55 | -4.13 | 60.5025 | 60.90875 | 57.94 | 1210 |
| 1730482200 | 61.5525 | 1.89 | 3.17 | 60.06 | 62.28 | 58.8575 | 1962 |
| 1730395800 | 59.6625 | -13.65 | -18.62 | 63.3975 | 65.817499 | 58.41125 | 7687 |
| 1730309400 | 73.31 | 3.14 | 4.47 | 71.69 | 75.83375 | 71.32 | 8682 |
| 1730223000 | 70.1725 | 0.7 | 1.00 | 68.6625 | 70.47875 | 66.21625 | 1871 |
| 1730136600 | 69.475 | -1.15 | -1.63 | 70.695 | 71.48375 | 69.25125 | 1580 |
| 1729873800 | 70.6275 | 2.96 | 4.37 | 68.075 | 71.47875 | 67.78625 | 1765 |
| 1729787400 | 67.6725 | -1.69 | -2.44 | 68.3025 | 69.39125 | 66.44125 | 1067 |
| 1729701000 | 69.36625 | 0.8 | 1.16 | 68.45 | 70.94375 | 67.75625 | 3409 |
| 1729614600 | 68.56875 | 5.68 | 9.04 | 63.5625 | 70.02 | 63.2525 | 3673 |
| 1729528200 | 62.885 | -2.06 | -3.17 | 64.565 | 65.4025 | 62.81875 | 633 |
| 1729269000 | 64.943749 | 0.21 | 0.32 | 65.055 | 66.0025 | 63.9725 | 818 |
| 1729182600 | 64.7375 | 1.06 | 1.67 | 65.17 | 67.2325 | 63.87 | 1348 |
| 1729096200 | 63.67375 | -0.66 | -1.02 | 65.825 | 67.82125 | 61.40375 | 722 |
| 1729009800 | 64.33 | -1.31 | -2.00 | 65.5025 | 66.92125 | 63.6725 | 402 |
| 1728923400 | 65.64125 | 1.84 | 2.89 | 63.865 | 67.76125 | 63.815 | 1761 |
| 1728664200 | 63.7975 | -0.4 | -0.63 | 64.257499 | 65.6275 | 57.67375 | 1380 |
| 1728577800 | 64.20125 | -1.47 | -2.24 | 65.3 | 65.4775 | 62.63625 | 2456 |
| 1728491400 | 65.67 | 2.58 | 4.09 | 63.5825 | 65.863749 | 62.5625 | 1764 |
| 1728405000 | 63.08875 | -0.95 | -1.48 | 61.6975 | 63.66 | 59.50125 | 3868 |
| 1728318600 | 64.03375 | -0.45 | -0.70 | 64.2675 | 65.10375 | 63.4425 | 926 |
| 1728059400 | 64.4825 | -0.33 | -0.50 | 64.5275 | 66.5275 | 63.95625 | 302 |
| 1727973000 | 64.8075 | -0.99 | -1.50 | 64.825 | 66.26375 | 64.30625 | 687 |
| 1727886600 | 65.79625 | -0.54 | -0.82 | 66.3375 | 67.67875 | 64.76625 | 404 |
| 1727800200 | 66.3375 | -3.97 | -5.65 | 70.96 | 71.42625 | 65.693749 | 1387 |
| 1727713800 | 70.31 | -1.24 | -1.73 | 69.86 | 71.19875 | 68.785 | 224 |
| 1727454600 | 71.545 | -0.19 | -0.26 | 71.5 | 72.93125 | 71.38125 | 185 |
| 1727368200 | 71.73125 | -0.62 | -0.86 | 74.065 | 74.56875 | 71.39125 | 148 |
| 1727281800 | 72.35 | 1.25 | 1.75 | 71.11 | 72.36 | 70.16 | 117 |
| 1727195400 | 71.10375 | -3.31 | -4.44 | 73.5 | 73.65625 | 69.60375 | 282 |
| 1727109000 | 74.41125 | 0.38 | 0.52 | 75.1 | 75.1 | 71.76875 | 105 |
| 1726849800 | 74.02875 | -2.42 | -3.16 | 75.5575 | 76.7425 | 73.77875 | 40 |
| 1726763400 | 76.44625 | 3.66 | 5.03 | 75.205 | 78.1675 | 74.64625 | 217 |
| 1726677000 | 72.7875 | -1.95 | -2.61 | 75.12 | 76.77375 | 72.47125 | 119 |
| 1726590600 | 74.7375 | 2.29 | 3.16 | 76.715 | 77.85125 | 74.7375 | 101 |
| 1726504200 | 72.45125 | 1.21 | 1.69 | 71.425 | 73.645 | 70.8225 | 369 |
| 1726245000 | 71.245 | 3.79 | 5.62 | 70 | 71.77 | 69.23 | 238 |
| 1726158600 | 67.45375 | 4.14 | 6.54 | 69.17 | 69.48125 | 62.04375 | 215 |
| 1726072200 | 63.315 | -1.01 | -1.58 | 64.3925 | 65.92375 | 62.225 | 55 |
| 1725985800 | 64.32875 | 4.61 | 7.72 | 62.1325 | 65.568749 | 61.11875 | 148 |
| 1725899400 | 59.7175 | 0.26 | 0.44 | 60.985 | 62.19125 | 59.2075 | 25 |
| 1725640200 | 59.45625 | -2.38 | -3.85 | 60.875 | 63.075 | 59.18625 | 493 |
| 1725553800 | 61.835 | -0.68 | -1.09 | 62.5825 | 64.348749 | 60.74 | 131 |
| 1725467400 | 62.515 | -2.03 | -3.14 | 60.9 | 63.4825 | 60.27875 | 1977 |
| 1725381000 | 64.54 | -2.38 | -3.55 | 66.5125 | 67.64375 | 64.223749 | 1227 |
| 1725294600 | 66.915 | 1.34 | 2.05 | 66.3575 | 67.1425 | 65.06375 | 53 |
| 1725035400 | 65.57375 | -2.05 | -3.03 | 65.2325 | 66.67125 | 64.72125 | 614 |
| 1724949000 | 67.6225 | 4.81 | 7.66 | 63.6575 | 69.19 | 63.4 | 839 |
| 1724862600 | 62.81125 | -1.15 | -1.80 | 65.055 | 71.30875 | 62.17 | 649 |
| 1724776200 | 63.96375 | -2.01 | -3.05 | 65.1525 | 66.256249 | 63.36875 | 1204 |
