Hot Features
프리미엄
3x Long Mstr (MST3)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 56.535 | 2.79 | 5.20 | 53.27 | 60.89 | 52.61 | 62952 |
| 1738863000 | 53.74 | -7.38 | -12.07 | 59.82 | 61.935 | 53.74 | 94712 |
| 1738776600 | 61.12 | -2.36 | -3.72 | 62.45 | 66.61 | 59.19 | 28098 |
| 1738690200 | 63.48 | 7.18 | 12.75 | 57.67 | 65.9 | 56.9 | 54608 |
| 1738603800 | 56.3 | -7.26 | -11.42 | 44.28 | 57.795 | 43.575 | 178176 |
| 1738344600 | 63.56 | -0.03 | -0.05 | 60.63 | 65.18 | 57.1 | 49565 |
| 1738258200 | 63.59 | 6.48 | 11.34 | 64.92 | 68.895 | 62.31 | 66020 |
| 1738171800 | 57.115 | -1.83 | -3.10 | 61.79 | 62.67 | 56.86 | 66882 |
| 1738085400 | 58.94 | -1.15 | -1.91 | 65.4 | 66.925 | 57.745 | 40125 |
| 1737999000 | 60.09 | -19.92 | -24.90 | 55.58 | 71.06 | 53.31 | 191507 |
| 1737739800 | 80.01 | -8.35 | -9.45 | 87.91 | 89.75 | 76.215 | 185025 |
| 1737653400 | 88.36 | 7.55 | 9.34 | 80.78 | 93.44 | 78.035 | 408030 |
| 1737567000 | 80.81 | -10.53 | -11.53 | 90.72 | 102.33 | 80.76 | 423152 |
| 1737480600 | 91.34 | -9.66 | -9.56 | 90.66 | 97.785 | 76.59 | 226907 |
| 1737394200 | 101 | 6.05 | 6.37 | 114.97 | 115.135 | 97.56 | 254632 |
| 1737135000 | 94.955 | 19.39 | 25.66 | 85.41 | 96.75 | 84.75 | 147211 |
| 1737048600 | 75.565 | 1.72 | 2.32 | 77.21 | 77.72 | 66.155 | 135600 |
| 1736962200 | 73.85 | 11.58 | 18.59 | 66.16 | 77.095 | 63.2 | 147753 |
| 1736875800 | 62.275 | 13.11 | 26.65 | 62.14 | 68.76 | 59.155 | 208534 |
| 1736789400 | 49.17 | -7.33 | -12.97 | 54.23 | 55.745 | 44.79 | 225300 |
| 1736530200 | 56.5 | -4.74 | -7.73 | 61.98 | 66.295 | 52.165 | 145870 |
| 1736443800 | 61.235 | 0.58 | 0.95 | 60.67 | 63.06 | 53.745 | 81132 |
| 1736357400 | 60.66 | -14.15 | -18.91 | 62.31 | 66.72 | 59.275 | 187181 |
| 1736271000 | 74.805 | -8.14 | -9.81 | 89.29 | 89.71 | 66.805 | 148652 |
| 1736184600 | 82.945 | 22.4 | 36.99 | 76.28 | 84.175 | 66.834999 | 321832 |
| 1735925400 | 60.55 | 10.09 | 20.00 | 49.28 | 60.99 | 47.355 | 132520 |
| 1735839000 | 50.46 | -8.63 | -14.60 | 52.07 | 55.415 | 46.95 | 194433 |
| 1735666200 | 59.085 | 4.59 | 8.41 | 51.22 | 59.515 | 51.21 | 63875 |
| 1735579800 | 54.5 | -16.3 | -23.02 | 66 | 67 | 51.21 | 203016 |
| 1735320600 | 70.8 | -0.64 | -0.90 | 75 | 80.855 | 66.775 | 148931 |
| 1735061400 | 71.44 | -10.52 | -12.84 | 74.99 | 85 | 68.895 | 60184 |
| 1734975000 | 81.96 | -8.06 | -8.95 | 93.94 | 99.005 | 78.495 | 136631 |
| 1734715800 | 90.02 | 4.52 | 5.29 | 76 | 93.175 | 55.145 | 295562 |
| 1734629400 | 85.5 | -39.68 | -31.70 | 103.06 | 107.155 | 79.495 | 329872 |
| 1734543000 | 125.18 | -11.04 | -8.10 | 123.45 | 131.835 | 114.295 | 73242 |
| 1734456600 | 136.22 | -38.46 | -22.02 | 159.49 | 164.495 | 129.41 | 77286 |
| 1734370200 | 174.68 | 32.48 | 22.84 | 181.23 | 183.675 | 161.395 | 96431 |
| 1734111000 | 142.19999 | -6.01 | -4.06 | 142.03 | 149 | 132.505 | 40535 |
| 1734024600 | 148.21 | -3.09 | -2.04 | 158.58 | 162.49 | 141.72 | 38456 |
| 1733938200 | 151.3 | 43.34 | 40.14 | 127.47 | 152.38999 | 125.745 | 89166 |
| 1733851800 | 107.96 | -22.18 | -17.04 | 120.28 | 125.3 | 107.605 | 82977 |
| 1733765400 | 130.13999 | -12.09 | -8.50 | 143 | 154 | 120.51 | 97599 |
| 1733506200 | 142.225 | -7.75 | -5.17 | 143.74 | 149.685 | 135.33 | 68955 |
| 1733419800 | 149.97999 | 26.45 | 21.42 | 199.08 | 207.09 | 146.38 | 134873 |
| 1733333400 | 123.525 | -9.86 | -7.39 | 137.38 | 144.79 | 121.435 | 46347 |
| 1733247000 | 133.38 | -7.46 | -5.29 | 137.07 | 150.365 | 109.285 | 132576 |
| 1733160600 | 140.835 | -14.26 | -9.19 | 145.41999 | 154.615 | 127.455 | 70553 |
| 1732901400 | 155.09 | 12.02 | 8.40 | 154.59 | 176.955 | 150.91999 | 58358 |
| 1732815000 | 143.07499 | 4.47 | 3.23 | 146.04 | 149.85 | 137.09 | 25122 |
| 1732728600 | 138.6 | -18.75 | -11.92 | 131.88 | 149.21 | 124.91 | 92843 |
| 1732642200 | 157.35 | -31.46 | -16.66 | 164.46 | 176.16 | 135.38 | 122208 |
| 1732555800 | 188.81 | -19.11 | -9.19 | 227.22 | 249.475 | 149.5 | 117013 |
| 1732296600 | 207.92 | -134.28 | -39.24 | 212.2 | 217.625 | 152.37 | 129605 |
| 1732210200 | 342.2 | -2.47 | -0.72 | 442.25 | 498.105 | 235.55 | 104731 |
| 1732123800 | 344.67 | 113.46 | 49.07 | 285.52 | 382.705 | 263.26 | 68283 |
| 1732037400 | 231.21 | 52.86 | 29.64 | 187 | 237.825 | 181 | 52426 |
| 1731951000 | 178.35 | 41.66 | 30.47 | 151.13 | 180.27 | 131.955 | 37912 |
| 1731691800 | 136.695 | 15.51 | 12.79 | 121.43 | 139.645 | 116.69 | 35200 |
| 1731605400 | 121.19 | -42.84 | -26.12 | 142.19 | 145.565 | 112.62 | 42107 |
| 1731519000 | 164.03 | 18.76 | 12.91 | 147 | 197.73 | 143.76 | 38340 |
| 1731432600 | 145.275 | 22.22 | 18.05 | 172.06 | 179.18 | 111.655 | 48851 |
| 1731346200 | 123.06 | 49.29 | 66.82 | 101.16 | 127.725 | 98.97 | 27438 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
