Hot Features
프리미엄
Ls -1x Netflix (NFLS)
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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 4.1965 | 0 | 0.06 | 4.1965 | 4.1965 | 4.1965 | 0 |
| 1736789400 | 4.194 | 0.03 | 0.67 | 4.194 | 4.194 | 4.194 | 0 |
| 1736530200 | 4.166 | 0.14 | 3.57 | 4.166 | 4.166 | 4.166 | 0 |
| 1736443800 | 4.0225 | 0.04 | 0.98 | 4.0225 | 4.0225 | 4.0225 | 0 |
| 1736357400 | 3.9835 | -0.01 | -0.23 | 3.9835 | 3.9835 | 3.9835 | 0 |
| 1736271000 | 3.9925 | 0.02 | 0.40 | 3.9925 | 3.9925 | 3.9925 | 0 |
| 1736184600 | 3.9765 | 0.03 | 0.76 | 3.965 | 3.978 | 3.9565 | 76 |
| 1735925400 | 3.9465 | 0.03 | 0.68 | 3.9465 | 3.9465 | 3.9465 | 0 |
| 1735839000 | 3.92 | 0.02 | 0.49 | 3.92 | 3.92 | 3.92 | 0 |
| 1735666200 | 3.901 | 0 | 0.00 | 3.901 | 3.901 | 3.901 | 0 |
| 1735579800 | 3.901 | 0.02 | 0.61 | 3.901 | 3.901 | 3.901 | 0 |
| 1735320600 | 3.8775 | 0.02 | 0.47 | 3.8775 | 3.8775 | 3.8775 | 0 |
| 1735061400 | 3.8595 | 0 | 0.00 | 3.8595 | 3.8595 | 3.8595 | 0 |
| 1734975000 | 3.8595 | 0.02 | 0.39 | 3.8595 | 3.8595 | 3.8595 | 0 |
| 1734715800 | 3.8445 | -0.02 | -0.52 | 3.8445 | 3.8445 | 3.8445 | 0 |
| 1734629400 | 3.8645 | 0.03 | 0.78 | 3.8645 | 3.8645 | 3.8645 | 0 |
| 1734543000 | 3.8345 | 0.04 | 1.05 | 3.8345 | 3.8345 | 3.8345 | 0 |
| 1734456600 | 3.7945 | -0 | -0.12 | 3.7945 | 3.7945 | 3.7945 | 0 |
| 1734370200 | 3.799 | -0.03 | -0.90 | 3.799 | 3.799 | 3.799 | 0 |
| 1734111000 | 3.8335 | 0.06 | 1.56 | 3.8335 | 3.8335 | 3.8335 | 0 |
| 1734024600 | 3.7745 | 0.04 | 1.07 | 3.7745 | 3.7745 | 3.7745 | 0 |
| 1733938200 | 3.7345 | -0.08 | -2.19 | 3.7345 | 3.7345 | 3.7345 | 0 |
| 1733851800 | 3.818 | -0.04 | -1.00 | 3.818 | 3.818 | 3.818 | 0 |
| 1733765400 | 3.8565 | 0.06 | 1.59 | 3.8565 | 3.8565 | 3.8565 | 3 |
| 1733506200 | 3.796 | -0.01 | -0.28 | 3.796 | 3.796 | 3.796 | 8 |
| 1733419800 | 3.8065 | -0.05 | -1.30 | 3.841 | 3.935 | 3.719 | 120 |
| 1733333400 | 3.8565 | -0.06 | -1.61 | 3.856 | 3.8565 | 3.841 | 120 |
| 1733247000 | 3.9195 | 0 | 0.00 | 3.9195 | 3.9195 | 3.9195 | 0 |
| 1733160600 | 3.9195 | -0.01 | -0.32 | 3.9195 | 3.9195 | 3.9195 | 0 |
| 1732901400 | 3.932 | -0.04 | -0.88 | 3.932 | 3.932 | 3.932 | 0 |
| 1732815000 | 3.967 | -0.09 | -2.24 | 3.967 | 3.967 | 3.967 | 0 |
| 1732728600 | 4.058 | 0.07 | 1.78 | 4.058 | 4.058 | 4.058 | 0 |
| 1732642200 | 3.987 | -0.02 | -0.56 | 4.058 | 4.361 | 3.6895 | 780 |
| 1732555800 | 4.0095 | 0.12 | 3.02 | 3.894 | 4.1885 | 3.481 | 27 |
| 1732296600 | 3.892 | -0 | -0.10 | 3.892 | 3.892 | 3.892 | 0 |
| 1732210200 | 3.896 | -0.11 | -2.72 | 3.896 | 3.896 | 3.896 | 0 |
| 1732123800 | 4.005 | -0.09 | -2.11 | 4.005 | 4.005 | 4.005 | 0 |
| 1732037400 | 4.0915 | -0.07 | -1.72 | 4.0915 | 4.0915 | 4.0915 | 8 |
| 1731951000 | 4.163 | -0.12 | -2.70 | 4.163 | 4.163 | 4.163 | 30 |
| 1731691800 | 4.2785 | 0.09 | 2.08 | 4.291 | 4.291 | 4.276 | 135 |
| 1731605400 | 4.1914999 | -0.04 | -0.84 | 4.1914999 | 4.1914999 | 4.1914999 | 0 |
| 1731519000 | 4.227 | -0.1 | -2.37 | 4.227 | 4.227 | 4.227 | 2 |
| 1731432600 | 4.3295 | -0.04 | -0.82 | 4.3295 | 4.3295 | 4.3295 | 0 |
| 1731346200 | 4.3655 | -0.07 | -1.66 | 4.3655 | 4.3655 | 4.3655 | 0 |
| 1731087000 | 4.439 | -0.02 | -0.36 | 4.438 | 4.447 | 4.4375 | 1 |
| 1731000600 | 4.455 | -0.11 | -2.35 | 4.455 | 4.455 | 4.455 | 1 |
| 1730914200 | 4.562 | -0.04 | -0.82 | 4.562 | 4.562 | 4.562 | 0 |
| 1730827800 | 4.5995 | -0.03 | -0.72 | 4.5995 | 4.5995 | 4.5995 | 0 |
| 1730741400 | 4.633 | 0.01 | 0.26 | 4.63 | 4.772 | 4.2915 | 720 |
| 1730482200 | 4.621 | -0.02 | -0.46 | 4.621 | 4.621 | 4.621 | 0 |
| 1730395800 | 4.6425 | 0.02 | 0.36 | 4.6425 | 4.6425 | 4.6425 | 0 |
| 1730309400 | 4.626 | -0.01 | -0.25 | 4.626 | 4.626 | 4.626 | 0 |
| 1730223000 | 4.6375 | -0.03 | -0.60 | 4.6375 | 4.6375 | 4.6375 | 0 |
| 1730136600 | 4.6655 | 0.05 | 1.16 | 4.6655 | 4.6655 | 4.6655 | 0 |
| 1729873800 | 4.612 | -0.08 | -1.67 | 4.612 | 4.612 | 4.612 | 0 |
| 1729787400 | 4.6905 | 0.04 | 0.77 | 4.6905 | 4.6905 | 4.6905 | 0 |
| 1729701000 | 4.6545 | 0.08 | 1.72 | 4.613 | 4.6585 | 4.5465 | 1001 |
| 1729614600 | 4.5759999 | -0.02 | -0.51 | 4.5759999 | 4.5759999 | 4.5759999 | 0 |
| 1729528200 | 4.5995 | -0.02 | -0.50 | 4.5995 | 4.5995 | 4.5995 | 0 |
| 1729269000 | 4.6224999 | -0.49 | -9.61 | 4.6224999 | 4.6224999 | 4.6224999 | 0 |
| 1729182600 | 5.114 | 0.07 | 1.31 | 5.114 | 5.114 | 5.114 | 0 |
| 1729096200 | 5.048 | 0.02 | 0.45 | 5.048 | 5.048 | 5.048 | 0 |
| 1729009800 | 5.0255 | 0.06 | 1.30 | 5.0255 | 5.0255 | 5.0255 | 0 |
