Hot Features
프리미엄
Ls 2x Msft (MSFE)
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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 26.38 | -0.12 | -0.43 | 26.38 | 26.38 | 26.38 | 0 |
| 1731691800 | 26.495 | -1.09 | -3.93 | 26.99 | 27 | 26.405 | 2 |
| 1731605400 | 27.58 | 0.37 | 1.36 | 27.48 | 28.405 | 26.705 | 757 |
| 1731519000 | 27.21 | 0.46 | 1.72 | 27.14 | 27.21 | 27.14 | 62 |
| 1731432600 | 26.75 | 0.43 | 1.61 | 26.75 | 26.75 | 26.75 | 0 |
| 1731346200 | 26.325 | -0.65 | -2.41 | 26.325 | 26.325 | 26.325 | 3 |
| 1731087000 | 26.975 | -0.11 | -0.39 | 26.92 | 27.015 | 26.88 | 12 |
| 1731000600 | 27.08 | 1.08 | 4.13 | 27.08 | 27.08 | 27.08 | 0 |
| 1730914200 | 26.005 | 0.7 | 2.77 | 26.005 | 26.005 | 26.005 | 0 |
| 1730827800 | 25.305 | 0.6 | 2.43 | 25.305 | 25.305 | 25.305 | 0 |
| 1730741400 | 24.705 | -0.81 | -3.16 | 25 | 25.075 | 24.385 | 106 |
| 1730482200 | 25.51 | 0.58 | 2.33 | 25.51 | 25.51 | 25.51 | 0 |
| 1730395800 | 24.93 | -3.53 | -12.40 | 25.87 | 26.415 | 24.2825 | 69 |
| 1730309400 | 28.46 | 0.64 | 2.30 | 28.52 | 29.4 | 28.055 | 49 |
| 1730223000 | 27.82 | 0.26 | 0.94 | 27.55 | 28.01 | 26.72 | 50 |
| 1730136600 | 27.56 | -0.31 | -1.11 | 27.56 | 27.56 | 27.56 | 0 |
| 1729873800 | 27.87 | 0.73 | 2.71 | 27.87 | 27.87 | 27.87 | 0 |
| 1729787400 | 27.135 | -0.51 | -1.84 | 27.135 | 27.135 | 27.135 | 0 |
| 1729701000 | 27.645 | 0.32 | 1.15 | 27.645 | 27.645 | 27.645 | 0 |
| 1729614600 | 27.33 | 1.57 | 6.07 | 27.33 | 27.33 | 27.33 | 0 |
| 1729528200 | 25.765 | -0.47 | -1.77 | 25.765 | 25.765 | 25.765 | 0 |
| 1729269000 | 26.23 | -0.01 | -0.02 | 26.1 | 26.58 | 26 | 120 |
| 1729182600 | 26.235 | 0.38 | 1.49 | 26.235 | 26.235 | 26.235 | 0 |
| 1729096200 | 25.85 | -0.12 | -0.44 | 25.85 | 25.85 | 25.85 | 0 |
| 1729009800 | 25.965 | -0.32 | -1.22 | 25.965 | 25.965 | 25.965 | 0 |
| 1728923400 | 26.285 | 0.57 | 2.22 | 26.285 | 26.285 | 26.285 | 0 |
| 1728664200 | 25.715 | -0.15 | -0.56 | 25.715 | 25.715 | 25.715 | 0 |
| 1728577800 | 25.86 | -0.33 | -1.26 | 25.86 | 25.86 | 25.86 | 0 |
| 1728491400 | 26.19 | 0.71 | 2.79 | 26.19 | 26.19 | 26.19 | 0 |
| 1728405000 | 25.48 | -0.24 | -0.93 | 25.48 | 25.48 | 25.48 | 0 |
| 1728318600 | 25.72 | -0.15 | -0.58 | 25.72 | 25.72 | 25.72 | 0 |
| 1728059400 | 25.87 | 0.07 | 0.25 | 25.8 | 26.075 | 25.69 | 59 |
| 1727973000 | 25.805 | -0.18 | -0.69 | 25.805 | 25.805 | 25.805 | 0 |
| 1727886600 | 25.985 | -0.09 | -0.33 | 25.985 | 25.985 | 25.985 | 0 |
| 1727800200 | 26.07 | -0.82 | -3.03 | 26.07 | 26.07 | 26.07 | 0 |
| 1727713800 | 26.885 | -0.27 | -0.99 | 26.885 | 26.885 | 26.885 | 0 |
| 1727454600 | 27.155 | -0.03 | -0.09 | 27.155 | 27.155 | 27.155 | 0 |
| 1727368200 | 27.18 | -0.19 | -0.69 | 27.73 | 28.225 | 27.07 | 3 |
| 1727281800 | 27.37 | 0.3 | 1.11 | 27.37 | 27.37 | 27.37 | 0 |
| 1727195400 | 27.07 | -0.87 | -3.10 | 27.07 | 27.07 | 27.07 | 0 |
| 1727109000 | 27.935 | 0.09 | 0.32 | 27.935 | 27.935 | 27.935 | 0 |
| 1726849800 | 27.845 | -0.62 | -2.18 | 27.845 | 27.845 | 27.845 | 0 |
| 1726763400 | 28.465 | 0.92 | 3.34 | 28.74 | 28.82 | 28.185 | 110 |
| 1726677000 | 27.545 | -0.52 | -1.85 | 27.545 | 27.545 | 27.545 | 0 |
| 1726590600 | 28.065 | 0.62 | 2.24 | 28.065 | 28.065 | 28.065 | 0 |
| 1726504200 | 27.45 | 0.2 | 0.75 | 27.45 | 27.45 | 27.45 | 0 |
| 1726245000 | 27.245 | 0.87 | 3.30 | 26.57 | 29.36 | 26.295 | 7 |
| 1726158600 | 26.375 | 1.07 | 4.23 | 26.375 | 26.375 | 26.375 | 0 |
| 1726072200 | 25.305 | -0.25 | -0.96 | 25.305 | 25.305 | 25.305 | 0 |
| 1725985800 | 25.55 | 1.27 | 5.24 | 25.55 | 25.55 | 25.55 | 0 |
| 1725899400 | 24.2775 | 0.21 | 0.86 | 24.2775 | 24.2775 | 24.2775 | 0 |
| 1725640200 | 24.07 | -0.55 | -2.23 | 24.055 | 25.14 | 23.985 | 726 |
| 1725553800 | 24.62 | -0.31 | -1.22 | 24.62 | 24.62 | 24.62 | 0 |
| 1725467400 | 24.925 | -0.63 | -2.45 | 24.925 | 24.925 | 24.925 | 0 |
| 1725381000 | 25.55 | -0.41 | -1.58 | 25.78 | 26.32 | 25.455 | 2590 |
| 1725294600 | 25.96 | 0.13 | 0.50 | 25.96 | 25.96 | 25.96 | 0 |
| 1725035400 | 25.83 | -0.42 | -1.60 | 25.83 | 25.83 | 25.83 | 2 |
| 1724949000 | 26.25 | 1.38 | 5.56 | 25.08 | 26.65 | 24.415 | 244 |
| 1724862600 | 24.8675 | -0.22 | -0.87 | 24.8675 | 24.8675 | 24.8675 | 1 |
| 1724776200 | 25.085 | -0.45 | -1.76 | 25.085 | 25.085 | 25.085 | 0 |
| 1724430600 | 25.535 | -0.68 | -2.58 | 26.08 | 26.18 | 25.275 | 520 |
| 1724344200 | 26.21 | -0.51 | -1.91 | 26.21 | 26.21 | 26.21 | 0 |
| 1724257800 | 26.72 | 0.06 | 0.24 | 26.72 | 26.72 | 26.72 | 0 |
| 1724171400 | 26.655 | 0.48 | 1.81 | 26.71 | 26.795 | 26.465 | 109 |
| 1724085000 | 26.18 | -0.18 | -0.66 | 26.18 | 26.18 | 26.18 | 0 |
