Hot Features
프리미엄
Wt Physi Plat (PPTX)
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 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 6847.5 | -16 | -0.23 | 6915 | 6949 | 6847.5 | 295 |
| 1741368600 | 6863.5 | -30 | -0.44 | 6902 | 6902 | 6837 | 601 |
| 1741282200 | 6893.5 | -24 | -0.35 | 6845 | 6969 | 6812 | 185 |
| 1741195800 | 6917.5 | -8.5 | -0.12 | 6933 | 6963 | 6876 | 538 |
| 1741109400 | 6926 | 41.5 | 0.60 | 6905 | 6926 | 6896 | 200 |
| 1741023000 | 6884.5 | 57 | 0.83 | 6926 | 6936 | 6884.5 | 288 |
| 1740763800 | 6827.5 | -108 | -1.56 | 6827.5 | 6827.5 | 6827.5 | 9 |
| 1740677400 | 6935.5 | -84 | -1.20 | 6935.5 | 6935.5 | 6935.5 | 7 |
| 1740591000 | 7019.5 | 60.5 | 0.87 | 7031 | 7073 | 7012 | 1607 |
| 1740504600 | 6959 | -28.5 | -0.41 | 7027 | 7041 | 6934 | 567 |
| 1740418200 | 6987.5 | -88 | -1.24 | 7054 | 7057 | 6978 | 560 |
| 1740159000 | 7075.5 | -37 | -0.52 | 7056 | 7116 | 7005 | 411 |
| 1740072600 | 7112.5 | 50 | 0.71 | 7100 | 7143 | 7078 | 588 |
| 1739986200 | 7062.5 | -103 | -1.44 | 7162 | 7179 | 7056 | 682 |
| 1739899800 | 7165.5 | 26.5 | 0.37 | 7176 | 7185 | 7111 | 310 |
| 1739813400 | 7139 | -77 | -1.07 | 7206 | 7206 | 7139 | 799 |
| 1739554200 | 7216 | -59 | -0.81 | 7351 | 7362 | 7192 | 670 |
| 1739467800 | 7275 | -83 | -1.13 | 7371 | 7371 | 7275 | 52 |
| 1739381400 | 7358 | 64.5 | 0.88 | 7272 | 7358 | 7255 | 666 |
| 1739295000 | 7293.5 | -26.5 | -0.36 | 7320 | 7325 | 7221 | 2722 |
| 1739208600 | 7320 | 5.5 | 0.08 | 7330 | 7347 | 7274 | 690 |
| 1738949400 | 7314.5 | 20 | 0.27 | 7305 | 7347 | 7278 | 1014 |
| 1738863000 | 7294.5 | 58 | 0.80 | 7243 | 7362 | 7237 | 891 |
| 1738776600 | 7236.5 | 53.5 | 0.74 | 7187 | 7269 | 7155 | 773 |
| 1738690200 | 7183 | 18 | 0.25 | 7150 | 7207 | 7060 | 703 |
| 1738603800 | 7165 | -48 | -0.67 | 7133 | 7229 | 7089 | 532 |
| 1738344600 | 7213 | 59.5 | 0.83 | 7213 | 7213 | 7213 | 44 |
| 1738258200 | 7153.5 | 120.5 | 1.71 | 7037 | 7153.5 | 7037 | 250 |
| 1738171800 | 7033 | 92 | 1.33 | 6947 | 7078 | 6940 | 1940 |
| 1738085400 | 6941 | -4.5 | -0.06 | 6966 | 6996 | 6916 | 580 |
| 1737999000 | 6945.5 | -31 | -0.44 | 6944 | 6982 | 6914 | 717 |
| 1737739800 | 6976.5 | -59 | -0.84 | 6995 | 7081 | 6971 | 262 |
| 1737653400 | 7035.5 | -46 | -0.65 | 7030 | 7091 | 7024 | 566 |
| 1737567000 | 7081.5 | -1.5 | -0.02 | 7055 | 7081.5 | 7055 | 78 |
| 1737480600 | 7083 | 54.5 | 0.78 | 7101 | 7106 | 7083 | 880 |
| 1737394200 | 7028.5 | -77 | -1.08 | 7045 | 7049 | 7028.5 | 280 |
| 1737135000 | 7105.5 | 28.5 | 0.40 | 7015 | 7128 | 7000 | 709 |
| 1737048600 | 7077 | 85.5 | 1.22 | 7071 | 7077 | 7069 | 256 |
| 1736962200 | 6991.5 | -99 | -1.40 | 7034 | 7034 | 6972 | 829 |
| 1736875800 | 7090.5 | -133 | -1.84 | 7191 | 7214 | 7090.5 | 984 |
| 1736789400 | 7223.5 | 12 | 0.17 | 7264 | 7273 | 7223.5 | 905 |
| 1736530200 | 7211.5 | 89.5 | 1.26 | 7211.5 | 7211.5 | 7211.5 | 0 |
| 1736443800 | 7122 | 46.5 | 0.66 | 7117 | 7151 | 7086 | 1357 |
| 1736357400 | 7075.5 | 70 | 1.00 | 7008 | 7119 | 6998 | 1380 |
| 1736271000 | 7005.5 | 162 | 2.37 | 6924 | 7010 | 6897 | 3666 |
| 1736184600 | 6843.5 | -126 | -1.81 | 6895 | 6971 | 6843.5 | 4757 |
| 1735925400 | 6969.5 | 120 | 1.75 | 6856 | 6976 | 6818 | 2388 |
| 1735839000 | 6849.5 | 183.5 | 2.75 | 6690 | 6849.5 | 6679 | 898 |
| 1735666200 | 6666 | 30.5 | 0.46 | 6652 | 6697 | 6649 | 2087 |
| 1735579800 | 6635.5 | -58 | -0.87 | 6760 | 6786 | 6611 | 1386 |
| 1735320600 | 6693.5 | -256.5 | -3.69 | 6693.5 | 6693.5 | 6693.5 | 3 |
| 1735061400 | 6950 | 60.5 | 0.88 | 6821 | 6966 | 6821 | 529 |
| 1734975000 | 6889.5 | 80.5 | 1.18 | 6870 | 6912 | 6853 | 8488 |
| 1734715800 | 6809 | 76 | 1.13 | 6756 | 6830 | 6754 | 1059 |
| 1734629400 | 6733 | 18.5 | 0.28 | 6745 | 6782 | 6733 | 170 |
| 1734543000 | 6714.5 | -44 | -0.65 | 6749 | 6752 | 6704 | 550 |
| 1734456600 | 6758.5 | -52 | -0.76 | 6686 | 6758.5 | 6685 | 444 |
| 1734370200 | 6810.5 | 128 | 1.92 | 6834 | 6834 | 6810.5 | 64 |
| 1734111000 | 6682.5 | -60 | -0.89 | 6824 | 6824 | 6682.5 | 28 |
| 1734024600 | 6742.5 | -56 | -0.82 | 6766 | 6766 | 6742.5 | 170 |
| 1733938200 | 6798.5 | 40 | 0.59 | 6732 | 6798.5 | 6729 | 540 |
