Hot Features
프리미엄
3x Semicond (SM3E)
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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 4.1315 | -0.24 | -5.51 | 4.1315 | 4.1315 | 4.1315 | 11 |
| 1739295000 | 4.3724999 | 0.07 | 1.70 | 4.24 | 4.79825 | 3.859 | 2591 |
| 1739208600 | 4.2995 | 0.24 | 5.90 | 4.1967 | 4.61825 | 3.93185 | 631 |
| 1738949400 | 4.06015 | -0.14 | -3.38 | 4.2962999 | 4.64355 | 3.83665 | 1005 |
| 1738863000 | 4.20235 | 0.12 | 2.94 | 4.2115 | 4.52375 | 3.88325 | 265 |
| 1738776600 | 4.08225 | 0.06 | 1.57 | 3.9176 | 4.33835 | 3.6167 | 632 |
| 1738690200 | 4.019 | 0.12 | 2.98 | 3.9 | 4.2514 | 3.53975 | 1344 |
| 1738603800 | 3.9027 | -0.5 | -11.32 | 3.8346 | 4.22605 | 3.3987 | 553 |
| 1738344600 | 4.401 | 0.35 | 8.64 | 4.401 | 4.401 | 4.401 | 47 |
| 1738258200 | 4.05105 | 0.24 | 6.21 | 3.9962 | 4.3559 | 3.6627 | 5223 |
| 1738171800 | 3.8143 | 0.23 | 6.36 | 4.1632999 | 4.26195 | 3.56245 | 814 |
| 1738085400 | 3.58615 | -0.09 | -2.41 | 3.8969 | 4.0704 | 3.2631 | 932 |
| 1737999000 | 3.67475 | -1.7 | -31.57 | 4.0569 | 4.46485 | 3.53065 | 207 |
| 1737739800 | 5.3698499 | -0.09 | -1.56 | 5.5133 | 5.7464 | 5.0617 | 973 |
| 1737653400 | 5.45505 | -0.25 | -4.30 | 5.386 | 5.73435 | 5.0312 | 392 |
| 1737567000 | 5.7002 | 0.46 | 8.82 | 5.4282 | 5.84745 | 5.17865 | 1247 |
| 1737480600 | 5.2383 | 0.12 | 2.28 | 5.1458 | 5.51315 | 4.84225 | 340 |
| 1737394200 | 5.12155 | -0 | -0.05 | 5.12155 | 5.12155 | 5.12155 | 0 |
| 1737135000 | 5.124 | 0.06 | 1.14 | 5.124 | 5.124 | 5.124 | 1 |
| 1737048600 | 5.06645 | 0.37 | 7.78 | 5.0496 | 5.35775 | 4.63155 | 1324 |
| 1736962200 | 4.70075 | 0.36 | 8.31 | 4.5644 | 5.00805 | 4.2884 | 1248 |
| 1736875800 | 4.3402 | 0.02 | 0.49 | 4.3402 | 4.3402 | 4.3402 | 4 |
| 1736789400 | 4.3191499 | -0.21 | -4.68 | 4.4469 | 4.6836 | 3.96585 | 562 |
| 1736530200 | 4.5310499 | -0.36 | -7.40 | 4.5310499 | 4.5310499 | 4.5310499 | 14 |
| 1736443800 | 4.893 | 0 | 0.00 | 4.893 | 4.893 | 4.893 | 2 |
| 1736357400 | 4.893 | -0.29 | -5.53 | 5.0275 | 5.3011 | 4.4706 | 43 |
| 1736271000 | 5.17945 | -0.24 | -4.46 | 5.3071 | 5.7266 | 4.69145 | 4312 |
| 1736184600 | 5.42135 | 0.63 | 13.14 | 5.1604 | 5.71825 | 4.86035 | 1856 |
| 1735925400 | 4.7918 | 0.22 | 4.89 | 4.7918 | 4.7918 | 4.7918 | 2 |
| 1735839000 | 4.5686 | 0.14 | 3.27 | 4.5686 | 4.5686 | 4.5686 | 5 |
| 1735666200 | 4.42375 | 0 | 0.00 | 4.42375 | 4.42375 | 4.42375 | 0 |
| 1735579800 | 4.42375 | -0.16 | -3.47 | 4.42375 | 4.42375 | 4.42375 | 0 |
| 1735320600 | 4.5829 | -0.17 | -3.56 | 4.7303 | 5.01895 | 4.1958 | 169 |
| 1735061400 | 4.7521 | 0.2 | 4.46 | 4.6875 | 4.9856999 | 4.45375 | 327 |
| 1734975000 | 4.5493499 | 0.16 | 3.69 | 4.4455 | 4.85025 | 4.111 | 5112 |
| 1734715800 | 4.38735 | 0.17 | 4.09 | 4.081 | 4.61505 | 3.7353 | 10336 |
| 1734629400 | 4.21505 | -0.7 | -14.26 | 4.296 | 4.62115 | 3.85595 | 8869 |
| 1734543000 | 4.9163 | 0.24 | 5.19 | 4.8749 | 5.2034 | 4.4939 | 302 |
| 1734456600 | 4.6737 | -0.16 | -3.40 | 4.8461999 | 5.07955 | 4.3301 | 177 |
| 1734370200 | 4.8381999 | 0.36 | 8.08 | 4.6976 | 5.1508 | 4.40245 | 1729 |
| 1734111000 | 4.4767 | 0.19 | 4.33 | 4.5488 | 5.0531 | 4.2392 | 28062 |
| 1734024600 | 4.2909499 | -0.08 | -1.91 | 4.3395 | 4.5538 | 4.0395 | 1154 |
| 1733938200 | 4.3743999 | 0.1 | 2.34 | 4.2085 | 4.70225 | 3.9357 | 1657 |
| 1733851800 | 4.2743 | -0.24 | -5.31 | 4.4317 | 4.7477 | 4.0311 | 164 |
| 1733765400 | 4.51405 | -0.02 | -0.55 | 4.6619 | 4.8351 | 4.1593 | 739 |
| 1733506200 | 4.53885 | -0.2 | -4.16 | 4.6322 | 4.8167 | 4.27805 | 2264 |
| 1733419800 | 4.73595 | -0.15 | -2.98 | 4.8593 | 5.1276 | 4.41195 | 218 |
| 1733333400 | 4.88125 | 0.24 | 5.08 | 4.8705999 | 4.949 | 4.4643499 | 412 |
| 1733247000 | 4.64505 | -0.01 | -0.25 | 4.6573 | 4.9417 | 4.2523 | 1200 |
| 1733160600 | 4.65655 | 0.31 | 7.01 | 4.2485 | 4.9135 | 4.09205 | 510 |
| 1732901400 | 4.35145 | 0.06 | 1.43 | 4.3033 | 4.7008 | 3.9063 | 615 |
| 1732815000 | 4.2903 | 0.33 | 8.43 | 4.2903 | 4.2903 | 4.2903 | 2 |
| 1732728600 | 3.95685 | -0.39 | -9.07 | 4.1996 | 4.4925 | 3.6873 | 669 |
| 1732642200 | 4.3517 | -0.13 | -2.86 | 4.4250999 | 4.8416499 | 4.16865 | 210 |
| 1732555800 | 4.47985 | -0.02 | -0.41 | 4.5915 | 4.8701 | 4.1115 | 1120 |
| 1732296600 | 4.49815 | -0.02 | -0.45 | 4.5401 | 4.89585 | 4.232 | 476 |
| 1732210200 | 4.5186 | 0.31 | 7.37 | 4.1738 | 4.85835 | 3.97195 | 1133 |
| 1732123800 | 4.20855 | -0.15 | -3.53 | 4.4122 | 4.72935 | 4.0773 | 2539 |
| 1732037400 | 4.36265 | 0.04 | 0.89 | 4.3383 | 4.63 | 4.1317 | 4842 |
| 1731951000 | 4.3240999 | -0.02 | -0.38 | 4.3091 | 4.5902 | 4.0521 | 737 |
| 1731691800 | 4.3404 | -0.49 | -10.11 | 4.5 | 4.7717 | 4.0898 | 155 |
| 1731605400 | 4.82875 | 0.11 | 2.28 | 4.752 | 5.1388 | 4.6239 | 10151 |
| 1731519000 | 4.7209 | -0.18 | -3.68 | 4.8385 | 5.17845 | 4.5891 | 2489 |
