Hot Features
프리미엄
I $ S Dr C Bd A (SDIA)
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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 5.982 | -0 | -0.07 | 6 | 6 | 5.9645 | 392689 |
| 1738344600 | 5.986 | 0 | 0.08 | 5.983 | 5.9865 | 5.975 | 548701 |
| 1738258200 | 5.981 | 0.01 | 0.10 | 5.978 | 5.9865 | 5.9755 | 838876 |
| 1738171800 | 5.975 | -0 | -0.03 | 5.98 | 5.9894999 | 5.974 | 1374097 |
| 1738085400 | 5.977 | 0.01 | 0.17 | 5.982 | 5.982 | 5.962 | 909128 |
| 1737999000 | 5.967 | -0 | -0.03 | 5.95 | 5.9775 | 5.95 | 606150 |
| 1737739800 | 5.969 | 0.01 | 0.13 | 5.96 | 5.9734999 | 5.959 | 374209 |
| 1737653400 | 5.9615 | -0 | -0.08 | 5.983 | 5.983 | 5.956 | 301651 |
| 1737567000 | 5.966 | 0.01 | 0.20 | 5.955 | 5.97 | 5.955 | 879254 |
| 1737480600 | 5.954 | -0 | -0.07 | 5.964 | 5.9745 | 5.954 | 1705906 |
| 1737394200 | 5.958 | 0 | 0.00 | 5.9269999 | 5.9654999 | 5.9269999 | 155261 |
| 1737135000 | 5.958 | 0 | 0.00 | 5.96 | 5.9785 | 5.9565 | 548665 |
| 1737048600 | 5.958 | 0.01 | 0.14 | 5.96 | 5.96 | 5.941 | 1047716 |
| 1736962200 | 5.9494999 | 0.02 | 0.33 | 5.939 | 5.9565 | 5.9349999 | 1314932 |
| 1736875800 | 5.93 | 0 | 0.08 | 5.936 | 5.945 | 5.93 | 4700858 |
| 1736789400 | 5.925 | -0.02 | -0.27 | 5.931 | 5.936 | 5.9215 | 580232 |
| 1736530200 | 5.941 | -0.01 | -0.17 | 5.922 | 5.9505 | 5.922 | 1172243 |
| 1736443800 | 5.9509999 | 0 | 0.08 | 5.942 | 5.9525 | 5.924 | 278224 |
| 1736357400 | 5.946 | 0 | 0.05 | 5.96 | 5.96 | 5.9395 | 299219 |
| 1736271000 | 5.9429999 | -0 | -0.08 | 5.96 | 5.96 | 5.941 | 3218522 |
| 1736184600 | 5.9475 | -0.01 | -0.08 | 5.947 | 5.952 | 5.9435 | 224204 |
| 1735925400 | 5.9525 | -0 | -0.06 | 5.95 | 5.9545 | 5.947 | 2551812 |
| 1735839000 | 5.956 | 0.01 | 0.08 | 5.933 | 5.9574999 | 5.933 | 386809 |
| 1735666200 | 5.9509999 | 0.01 | 0.10 | 5.942 | 5.9545 | 5.942 | 49109 |
| 1735579800 | 5.945 | 0 | 0.05 | 5.942 | 5.9515 | 5.9365 | 815363 |
| 1735320600 | 5.942 | 0 | 0.08 | 5.938 | 5.948 | 5.931 | 1776622 |
| 1735061400 | 5.937 | 0 | 0.00 | 5.937 | 5.9445 | 5.9285 | 411979 |
| 1734975000 | 5.937 | -0.01 | -0.13 | 5.9349999 | 5.9395 | 5.923 | 638822 |
| 1734715800 | 5.945 | -0 | -0.02 | 5.9 | 5.945 | 5.9 | 964265 |
| 1734629400 | 5.946 | -0 | -0.05 | 5.924 | 5.946 | 5.924 | 1745183 |
| 1734543000 | 5.949 | 0.01 | 0.12 | 5.942 | 5.956 | 5.942 | 465557 |
| 1734456600 | 5.942 | 0 | 0.02 | 5.947 | 5.9515 | 5.9365 | 427236 |
| 1734370200 | 5.941 | -0.01 | -0.10 | 5.95 | 5.9535 | 5.941 | 2640571 |
| 1734111000 | 5.947 | -0.01 | -0.20 | 5.979 | 5.979 | 5.94 | 761236 |
| 1734024600 | 5.959 | -0 | -0.05 | 5.95 | 5.9645 | 5.946 | 2420000 |
| 1733938200 | 5.962 | 0.01 | 0.10 | 5.932 | 5.966 | 5.932 | 5869208 |
| 1733851800 | 5.956 | -0 | -0.03 | 5.986 | 5.986 | 5.9545 | 439660 |
| 1733765400 | 5.9574999 | -0 | -0.04 | 5.97 | 5.9734999 | 5.955 | 4967788 |
| 1733506200 | 5.96 | 0.01 | 0.22 | 5.979 | 5.979 | 5.941 | 1434176 |
| 1733419800 | 5.947 | 0 | 0.02 | 5.952 | 5.9585 | 5.947 | 595341 |
| 1733333400 | 5.946 | 0 | 0.08 | 5.972 | 5.972 | 5.937 | 1106893 |
| 1733247000 | 5.941 | -0.01 | -0.22 | 5.945 | 5.9585 | 5.941 | 4082665 |
| 1733160600 | 5.954 | 0.01 | 0.10 | 5.973 | 5.973 | 5.9365 | 839507 |
| 1732901400 | 5.948 | 0 | 0.03 | 5.965 | 5.965 | 5.9375 | 1758160 |
| 1732815000 | 5.946 | 0 | 0.08 | 5.938 | 5.946 | 5.926 | 534666 |
| 1732728600 | 5.941 | 0.01 | 0.22 | 5.904 | 5.9445 | 5.904 | 9042201 |
| 1732642200 | 5.928 | -0 | -0.04 | 5.94 | 5.94 | 5.9155 | 2954326 |
| 1732555800 | 5.9305 | 0.02 | 0.26 | 5.915 | 5.9315 | 5.915 | 621648 |
| 1732296600 | 5.915 | -0.02 | -0.25 | 5.904 | 5.926 | 5.904 | 1055860 |
| 1732210200 | 5.93 | 0.02 | 0.29 | 5.913 | 5.93 | 5.913 | 1225121 |
| 1732123800 | 5.913 | -0.02 | -0.30 | 5.906 | 5.929 | 5.906 | 503825 |
| 1732037400 | 5.931 | 0.01 | 0.12 | 5.914 | 5.931 | 5.914 | 2434034 |
| 1731951000 | 5.924 | 0.02 | 0.27 | 5.916 | 5.928 | 5.9125 | 2580167 |
| 1731691800 | 5.908 | -0.01 | -0.17 | 5.936 | 5.936 | 5.9065 | 4768049 |
| 1731605400 | 5.918 | -0.01 | -0.10 | 5.914 | 5.9275 | 5.909 | 1141317 |
| 1731519000 | 5.924 | -0 | -0.02 | 5.902 | 5.9269999 | 5.902 | 2432682 |
| 1731432600 | 5.925 | 0 | 0.08 | 5.949 | 5.949 | 5.914 | 735438 |
| 1731346200 | 5.92 | -0.01 | -0.24 | 5.952 | 5.952 | 5.92 | 941687 |
| 1731087000 | 5.934 | 0.01 | 0.17 | 5.92 | 5.9355 | 5.9195 | 1548627 |
| 1731000600 | 5.924 | 0.01 | 0.20 | 5.918 | 5.929 | 5.9105 | 1197946 |
| 1730914200 | 5.912 | 0 | 0.03 | 5.947 | 5.947 | 5.9075 | 554888 |
| 1730827800 | 5.91 | -0.01 | -0.15 | 5.91 | 5.918 | 5.909 | 7311578 |
| 1730741400 | 5.9189999 | -0 | -0.02 | 5.916 | 5.928 | 5.912 | 11708602 |
