Hot Features
프리미엄
Alibaba 3xs � (SAA3)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 580.25 | -233.13 | -28.66 | 627.25 | 655.75 | 553.75 | 7825 |
| 1738085400 | 813.375 | 16.13 | 2.02 | 813.375 | 813.375 | 813.375 | 0 |
| 1737999000 | 797.25 | -81.63 | -9.29 | 797.25 | 797.25 | 797.25 | 2 |
| 1737739800 | 878.875 | -104.13 | -10.59 | 878.875 | 878.875 | 878.875 | 7 |
| 1737653400 | 983 | 2.25 | 0.23 | 983 | 983 | 983 | 0 |
| 1737567000 | 980.75 | 0.63 | 0.06 | 980.75 | 980.75 | 980.75 | 1 |
| 1737480600 | 980.125 | 85.25 | 9.53 | 980.125 | 980.125 | 980.125 | 0 |
| 1737394200 | 894.875 | -128.63 | -12.57 | 947.75 | 960.125 | 872.75 | 678 |
| 1737135000 | 1023.5 | -98.75 | -8.80 | 1023.5 | 1023.5 | 1023.5 | 7 |
| 1737048600 | 1122.25 | 12.75 | 1.15 | 1122.25 | 1122.25 | 1122.25 | 0 |
| 1736962200 | 1109.5 | -34.25 | -2.99 | 1109.5 | 1109.5 | 1109.5 | 0 |
| 1736875800 | 1143.75 | -49.75 | -4.17 | 1112 | 1171.75 | 1100.25 | 165 |
| 1736789400 | 1193.5 | 20.75 | 1.77 | 1220.5 | 1254.25 | 1156 | 835 |
| 1736530200 | 1172.75 | 91.5 | 8.46 | 1172.75 | 1172.75 | 1172.75 | 56 |
| 1736443800 | 1081.25 | 10.25 | 0.96 | 1072 | 1103.25 | 1064.5 | 5596 |
| 1736357400 | 1071 | 68.75 | 6.86 | 1090 | 1111.75 | 1047 | 9 |
| 1736271000 | 1002.25 | 45.38 | 4.74 | 931 | 1056.5 | 931 | 107 |
| 1736184600 | 956.875 | -37.75 | -3.80 | 909.5 | 986.875 | 886.375 | 702 |
| 1735925400 | 994.625 | -43.38 | -4.18 | 994.625 | 994.625 | 994.625 | 0 |
| 1735839000 | 1038 | 0 | 0.00 | 1038 | 1038 | 1038 | 7 |
| 1735666200 | 1038 | 0 | 0.00 | 1038 | 1038 | 1038 | 0 |
| 1735579800 | 1038 | 44.38 | 4.47 | 1043.5 | 1072.25 | 1016.25 | 73 |
| 1735320600 | 993.625 | -36.88 | -3.58 | 929.75 | 1032 | 929.75 | 61 |
| 1735061400 | 1030.5 | 0 | 0.00 | 1030.5 | 1030.5 | 1030.5 | 0 |
| 1734975000 | 1030.5 | -62.75 | -5.74 | 1045 | 1109.75 | 1012.375 | 92 |
| 1734715800 | 1093.25 | 74.25 | 7.29 | 1093.25 | 1093.25 | 1093.25 | 7 |
| 1734629400 | 1019 | 74.25 | 7.86 | 1019 | 1019 | 1019 | 0 |
| 1734543000 | 944.75 | 14.25 | 1.53 | 944.75 | 944.75 | 944.75 | 0 |
| 1734456600 | 930.5 | -31.88 | -3.31 | 930.5 | 930.5 | 930.5 | 10 |
| 1734370200 | 962.375 | 34 | 3.66 | 962.375 | 962.375 | 962.375 | 18 |
| 1734111000 | 928.375 | 67.38 | 7.83 | 928.375 | 928.375 | 928.375 | 0 |
| 1734024600 | 861 | -26.13 | -2.94 | 842.5 | 898 | 822.875 | 267 |
| 1733938200 | 887.125 | 42.63 | 5.05 | 887.125 | 887.125 | 887.125 | 6 |
| 1733851800 | 844.5 | 85.13 | 11.21 | 884.25 | 884.25 | 814.625 | 160 |
| 1733765400 | 759.375 | -243.75 | -24.30 | 817 | 844.625 | 721.25 | 239 |
| 1733506200 | 1003.125 | -75.13 | -6.97 | 1050 | 1050 | 955.25 | 7 |
| 1733419800 | 1078.25 | 14.5 | 1.36 | 1060.5 | 1097 | 1026.5 | 80 |
| 1733333400 | 1063.75 | 56.75 | 5.64 | 1063.75 | 1063.75 | 1063.75 | 0 |
| 1733247000 | 1007 | -22 | -2.14 | 1007 | 1007 | 1007 | 7 |
| 1733160600 | 1029 | 47.88 | 4.88 | 1029 | 1029 | 1029 | 7 |
| 1732901400 | 981.125 | -29.25 | -2.89 | 981.125 | 981.125 | 981.125 | 0 |
| 1732815000 | 1010.375 | 18 | 1.81 | 1010.375 | 1010.375 | 1010.375 | 0 |
| 1732728600 | 992.375 | -66.88 | -6.31 | 992.375 | 992.375 | 992.375 | 0 |
| 1732642200 | 1059.25 | -15 | -1.40 | 1059.25 | 1059.25 | 1059.25 | 63 |
| 1732555800 | 1074.25 | -78.75 | -6.83 | 1074.25 | 1074.25 | 1074.25 | 0 |
| 1732296600 | 1153 | 108.5 | 10.39 | 1153 | 1153 | 1153 | 6 |
| 1732210200 | 1044.5 | 49.63 | 4.99 | 1044.5 | 1044.5 | 1044.5 | 7 |
| 1732123800 | 994.875 | 10 | 1.02 | 994.875 | 994.875 | 994.875 | 17 |
| 1732037400 | 984.875 | 38 | 4.01 | 984.875 | 984.875 | 984.875 | 4 |
| 1731951000 | 946.875 | -9.5 | -0.99 | 946.875 | 946.875 | 946.875 | 8 |
| 1731691800 | 956.375 | 79.75 | 9.10 | 865 | 986.625 | 748.375 | 1876 |
| 1731605400 | 876.625 | 17.5 | 2.04 | 876.625 | 876.625 | 876.625 | 64 |
| 1731519000 | 859.125 | 14.25 | 1.69 | 806.25 | 866.25 | 800.25 | 22 |
| 1731432600 | 844.875 | 88.63 | 11.72 | 844.875 | 844.875 | 844.875 | 16 |
| 1731346200 | 756.25 | -19.5 | -2.51 | 727.75 | 762.75 | 710.5 | 198 |
| 1731087000 | 775.75 | 110.88 | 16.68 | 678 | 793.25 | 678 | 386 |
| 1731000600 | 664.875 | -85.5 | -11.39 | 705.25 | 722.5 | 649.375 | 84 |
| 1730914200 | 750.375 | 82.13 | 12.29 | 700.25 | 784.125 | 700.25 | 89 |
| 1730827800 | 668.25 | -17.5 | -2.55 | 668.25 | 668.25 | 668.25 | 0 |
| 1730741400 | 685.75 | -25.75 | -3.62 | 685.75 | 685.75 | 685.75 | 0 |
| 1730482200 | 711.5 | -14.13 | -1.95 | 710.5 | 714.25 | 706.75 | 96 |
| 1730395800 | 725.625 | 38.25 | 5.56 | 725.625 | 725.625 | 725.625 | 10 |
| 1730309400 | 687.375 | 21.63 | 3.25 | 692 | 714.25 | 660.75 | 263 |
