Hot Features
프리미엄
3x Us Tech 100 (QQL3)
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 | 25.2975 | -0.51 | -1.98 | 26.046 | 27.9215 | 22.8505 | 9585 |
| 1738863000 | 25.808 | 0.64 | 2.52 | 25.804 | 28.356 | 22.9765 | 41 |
| 1738776600 | 25.173 | -0.21 | -0.84 | 24.723 | 27.5865 | 22.066 | 2037 |
| 1738690200 | 25.3875 | 0.89 | 3.65 | 24.66 | 27.8705 | 21.812 | 184 |
| 1738603800 | 24.4945 | -1.75 | -6.66 | 24.4945 | 24.4945 | 24.4945 | 285 |
| 1738344600 | 26.242 | 1.29 | 5.17 | 25.996 | 28.957 | 23.005 | 218 |
| 1738258200 | 24.9525 | 0.2 | 0.81 | 25.555 | 27.6735 | 22.066 | 883 |
| 1738171800 | 24.7525 | 0.28 | 1.15 | 25.388 | 27.881 | 22.3075 | 3013 |
| 1738085400 | 24.472 | 0.66 | 2.79 | 24.18 | 27.153 | 21.296 | 118 |
| 1737999000 | 23.808 | -2.91 | -10.90 | 23.898 | 27.069 | 20.0835 | 1677 |
| 1737739800 | 26.722 | 0.26 | 0.97 | 26.691 | 29.5815 | 24.0705 | 718 |
| 1737653400 | 26.4645 | -0.35 | -1.31 | 26.168 | 28.97 | 23.431 | 409 |
| 1737567000 | 26.8145 | 1.48 | 5.82 | 26.136 | 29.2335 | 23.652 | 612 |
| 1737480600 | 25.339 | -0.3 | -1.17 | 25.339 | 25.339 | 25.339 | 3 |
| 1737394200 | 25.639 | 0.29 | 1.13 | 25.234 | 27.8675 | 22.695 | 379 |
| 1737135000 | 25.3515 | 0.71 | 2.88 | 24.171 | 28.1655 | 21.6615 | 140 |
| 1737048600 | 24.641 | -0.14 | -0.56 | 25.193 | 27.7065 | 21.98 | 382 |
| 1736962200 | 24.7805 | 2.2 | 9.73 | 24.7805 | 24.7805 | 24.7805 | 341 |
| 1736875800 | 22.5835 | 0.12 | 0.54 | 23.507 | 26.006 | 20.6615 | 1541 |
| 1736789400 | 22.462 | -0.65 | -2.82 | 22.86 | 25.197 | 19.9605 | 299 |
| 1736530200 | 23.1145 | -1.38 | -5.64 | 24.353 | 26.904 | 20.5775 | 9321 |
| 1736443800 | 24.495 | 0 | 0.00 | 24.495 | 24.495 | 24.495 | 0 |
| 1736357400 | 24.495 | -0.73 | -2.89 | 24.561 | 27.179 | 21.5515 | 123 |
| 1736271000 | 25.225 | -1.16 | -4.39 | 25.826 | 28.8405 | 22.2085 | 367 |
| 1736184600 | 26.3825 | 1.58 | 6.36 | 25.877 | 28.935 | 23.118 | 188 |
| 1735925400 | 24.8045 | 0.44 | 1.81 | 24.177 | 27.2675 | 21.5885 | 963 |
| 1735839000 | 24.3645 | -0.36 | -1.44 | 24.3645 | 24.3645 | 24.3645 | 31 |
| 1735666200 | 24.721 | 0 | 0.00 | 24.721 | 24.721 | 24.721 | 12 |
| 1735579800 | 24.721 | -0.91 | -3.56 | 24.326 | 27.22 | 22.078 | 867 |
| 1735320600 | 25.634 | 0.13 | 0.51 | 27.5 | 29.241 | 22.661 | 263 |
| 1735061400 | 25.505 | 0 | 0.00 | 25.505 | 25.505 | 25.505 | 0 |
| 1734975000 | 25.505 | -0.13 | -0.51 | 25.505 | 25.505 | 25.505 | 0 |
| 1734715800 | 25.636 | 0.74 | 2.98 | 23.639 | 27.931 | 21.3145 | 1410 |
| 1734629400 | 24.8945 | -3.11 | -11.11 | 25.33 | 28.3835 | 22.3875 | 383 |
| 1734543000 | 28.0075 | -0.09 | -0.31 | 27.851 | 28.6645 | 27.3925 | 2168 |
| 1734456600 | 28.0945 | -0.01 | -0.02 | 28.09 | 30.7355 | 25.4075 | 140 |
| 1734370200 | 28.1 | 1.22 | 4.55 | 27.36 | 30.584 | 24.8055 | 462 |
| 1734111000 | 26.8775 | -0.06 | -0.21 | 27.031 | 30.1915 | 24.238 | 244 |
| 1734024600 | 26.934 | -0.14 | -0.53 | 27.004 | 29.5825 | 24.0815 | 307 |
| 1733938200 | 27.078 | 1.04 | 3.99 | 26.159 | 29.6105 | 23.882 | 110 |
| 1733851800 | 26.039 | -0.13 | -0.48 | 26.263 | 28.9195 | 23.546 | 307 |
| 1733765400 | 26.165 | -0.45 | -1.68 | 26.165 | 26.165 | 26.165 | 9 |
| 1733506200 | 26.612 | 0.33 | 1.24 | 26.612 | 26.612 | 26.612 | 17 |
| 1733419800 | 26.2855 | 0.24 | 0.91 | 26.206 | 28.8425 | 23.586 | 88 |
| 1733333400 | 26.048 | 0.78 | 3.10 | 25.87 | 28.6395 | 23.2335 | 1561 |
| 1733247000 | 25.265 | 0.25 | 0.99 | 25.172 | 27.68 | 22.356 | 100 |
| 1733160600 | 25.017 | -1.81 | -6.75 | 25.017 | 25.017 | 25.017 | 46 |
| 1732901400 | 26.8275 | 2.77 | 11.53 | 26.8275 | 26.8275 | 26.8275 | 39 |
| 1732815000 | 24.053 | 0.59 | 2.50 | 24.055 | 26.479 | 21.273 | 226 |
| 1732728600 | 23.466 | -0.78 | -3.21 | 23.466 | 23.466 | 23.466 | 34 |
| 1732642200 | 24.244 | 0.07 | 0.28 | 24.244 | 24.244 | 24.244 | 0 |
| 1732555800 | 24.176 | 0.52 | 2.21 | 24.452 | 27.0075 | 21.594 | 31 |
| 1732296600 | 23.654 | -0.01 | -0.04 | 23.654 | 23.654 | 23.654 | 5 |
| 1732210200 | 23.6635 | 0.75 | 3.28 | 23.6635 | 23.6635 | 23.6635 | 2 |
| 1732123800 | 22.911 | -0.39 | -1.65 | 23.723 | 26.0645 | 20.28 | 675 |
| 1732037400 | 23.2965 | -0.04 | -0.17 | 22.7 | 25.613 | 19.9415 | 176 |
| 1731951000 | 23.337 | 0.31 | 1.35 | 22.872 | 25.4725 | 20.3665 | 124 |
| 1731691800 | 23.027 | -1.86 | -7.48 | 23.882 | 26.4945 | 20.339 | 234 |
| 1731605400 | 24.8875 | -0.09 | -0.36 | 25.049 | 27.7605 | 22.1105 | 199 |
| 1731519000 | 24.978 | -0.11 | -0.43 | 24.978 | 24.978 | 24.978 | 4 |
| 1731432600 | 25.087 | -0.18 | -0.71 | 25.211 | 27.6355 | 22.49 | 37 |
| 1731346200 | 25.2655 | -0.42 | -1.64 | 25.645 | 28.1855 | 22.466 | 26 |
