Hot Features
프리미엄
Ls -1x Netflix (SNFE)
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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 4.508 | 0.1 | 2.26 | 4.508 | 4.508 | 4.508 | 0 |
| 1727281800 | 4.4085 | -0.02 | -0.38 | 4.4085 | 4.4085 | 4.4085 | 0 |
| 1727195400 | 4.4255 | -0.09 | -1.91 | 4.4255 | 4.4255 | 4.4255 | 0 |
| 1727109000 | 4.5115 | -0.04 | -0.98 | 4.5115 | 4.5115 | 4.5115 | 0 |
| 1726849800 | 4.556 | 0.08 | 1.89 | 4.556 | 4.556 | 4.556 | 0 |
| 1726763400 | 4.4715 | -0.11 | -2.50 | 4.4715 | 4.4715 | 4.4715 | 0 |
| 1726677000 | 4.586 | 0.04 | 0.78 | 4.586 | 4.586 | 4.586 | 0 |
| 1726590600 | 4.5505 | -0.06 | -1.30 | 4.5505 | 4.5505 | 4.5505 | 0 |
| 1726504200 | 4.6105 | -0 | -0.02 | 4.6105 | 4.6105 | 4.6105 | 0 |
| 1726245000 | 4.6115 | -0.08 | -1.65 | 4.6115 | 4.6115 | 4.6115 | 0 |
| 1726158600 | 4.689 | -0.15 | -3.19 | 4.689 | 4.689 | 4.689 | 0 |
| 1726072200 | 4.8435 | 0.05 | 1.14 | 4.8435 | 4.8435 | 4.8435 | 0 |
| 1725985800 | 4.789 | 0.01 | 0.27 | 4.789 | 4.789 | 4.789 | 0 |
| 1725899400 | 4.776 | -0.03 | -0.61 | 4.776 | 4.776 | 4.776 | 0 |
| 1725640200 | 4.8055 | 0.08 | 1.68 | 4.8055 | 4.8055 | 4.8055 | 0 |
| 1725553800 | 4.726 | 0.12 | 2.55 | 4.726 | 4.726 | 4.726 | 0 |
| 1725467400 | 4.6085 | -0.13 | -2.65 | 4.6085 | 4.6085 | 4.6085 | 0 |
| 1725381000 | 4.734 | 0.1 | 2.15 | 4.734 | 4.734 | 4.734 | 0 |
| 1725294600 | 4.6345 | 0 | 0.00 | 4.6345 | 4.6345 | 4.6345 | 0 |
| 1725035400 | 4.6345 | 0.04 | 0.90 | 4.6345 | 4.6345 | 4.6345 | 0 |
| 1724949000 | 4.593 | -0.1 | -2.19 | 4.593 | 4.593 | 4.593 | 0 |
| 1724862600 | 4.696 | 0.19 | 4.25 | 4.696 | 4.696 | 4.696 | 0 |
| 1724776200 | 4.5045 | -0.12 | -2.62 | 4.5045 | 4.5045 | 4.5045 | 0 |
| 1724430600 | 4.6255 | 0.05 | 1.04 | 4.6255 | 4.6255 | 4.6255 | 0 |
| 1724344200 | 4.578 | 0.02 | 0.41 | 4.578 | 4.578 | 4.578 | 0 |
| 1724257800 | 4.5595 | -0.03 | -0.57 | 4.5595 | 4.5595 | 4.5595 | 0 |
| 1724171400 | 4.5855 | -0.11 | -2.41 | 4.5855 | 4.5855 | 4.5855 | 0 |
| 1724085000 | 4.6985 | -0.09 | -1.84 | 4.6985 | 4.6985 | 4.6985 | 0 |
| 1723825800 | 4.7865 | -0.08 | -1.56 | 4.7865 | 4.7865 | 4.7865 | 0 |
| 1723739400 | 4.8625 | -0.01 | -0.11 | 4.8625 | 4.8625 | 4.8625 | 0 |
| 1723653000 | 4.868 | -0.16 | -3.19 | 4.868 | 4.868 | 4.868 | 0 |
| 1723566600 | 5.0285 | -0.1 | -2.03 | 5.0285 | 5.0285 | 5.0285 | 0 |
| 1723480200 | 5.1325 | -0.01 | -0.26 | 5.1325 | 5.1325 | 5.1325 | 0 |
| 1723221000 | 5.146 | -0.05 | -1.01 | 5.146 | 5.146 | 5.146 | 0 |
| 1723134600 | 5.1985 | 0.08 | 1.59 | 5.197 | 5.74 | 4.789 | 31 |
| 1723048200 | 5.117 | -0.37 | -6.73 | 5.117 | 5.117 | 5.117 | 0 |
| 1722961800 | 5.4865 | 0.09 | 1.65 | 5.416 | 5.8404999 | 4.896 | 560 |
| 1722875400 | 5.3975 | 0.09 | 1.79 | 5.456 | 5.8995 | 4.9245 | 570 |
| 1722616200 | 5.3025 | 0.11 | 2.20 | 5.3025 | 5.3025 | 5.3025 | 0 |
| 1722529800 | 5.1885 | -0.11 | -2.09 | 5.1885 | 5.1885 | 5.1885 | 0 |
| 1722443400 | 5.299 | 0.04 | 0.74 | 5.299 | 5.299 | 5.299 | 0 |
| 1722357000 | 5.26 | 0.03 | 0.61 | 5.26 | 5.26 | 5.26 | 0 |
| 1722270600 | 5.228 | 0.08 | 1.46 | 5.228 | 5.228 | 5.228 | 0 |
| 1722011400 | 5.1529999 | 0.05 | 1.07 | 5.1529999 | 5.1529999 | 5.1529999 | 0 |
| 1721925000 | 5.0984999 | 0.04 | 0.81 | 5.0984999 | 5.0984999 | 5.0984999 | 1 |
| 1721838600 | 5.0575 | 0.01 | 0.24 | 5.0575 | 5.0575 | 5.0575 | 0 |
| 1721752200 | 5.0455 | -0.01 | -0.16 | 5.057 | 5.189 | 4.6375 | 600 |
| 1721665800 | 5.0535 | -0.14 | -2.71 | 5.0535 | 5.0535 | 5.0535 | 0 |
| 1721406600 | 5.194 | 0.14 | 2.73 | 5.194 | 5.194 | 5.194 | 0 |
| 1721320200 | 5.056 | 0.02 | 0.49 | 5.056 | 5.056 | 5.056 | 0 |
| 1721233800 | 5.0315 | 0.04 | 0.85 | 5.0315 | 5.0315 | 5.0315 | 0 |
| 1721147400 | 4.989 | 0.11 | 2.18 | 4.989 | 4.989 | 4.989 | 0 |
| 1721061000 | 4.8825 | -0.08 | -1.61 | 4.8825 | 4.8825 | 4.8825 | 0 |
| 1720801800 | 4.9625 | -0 | -0.09 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1720715400 | 4.967 | 0.11 | 2.29 | 4.967 | 4.967 | 4.967 | 0 |
| 1720629000 | 4.856 | 0.12 | 2.61 | 4.856 | 4.856 | 4.856 | 0 |
| 1720542600 | 4.7325 | -0.03 | -0.70 | 4.7325 | 4.7325 | 4.7325 | 0 |
| 1720456200 | 4.766 | 0.06 | 1.30 | 4.766 | 4.766 | 4.766 | 0 |
| 1720197000 | 4.705 | -0.11 | -2.22 | 4.705 | 4.705 | 4.705 | 0 |
| 1720110600 | 4.812 | 0 | 0.03 | 4.812 | 4.9349999 | 4.4405 | 591 |
| 1720024200 | 4.8105 | -0.05 | -0.96 | 4.8105 | 4.8105 | 4.8105 | 0 |
| 1719937800 | 4.857 | -0.07 | -1.33 | 4.857 | 4.857 | 4.857 | 0 |
| 1719851400 | 4.9225 | 0.06 | 1.28 | 4.9225 | 4.9225 | 4.9225 | 0 |
| 1719592200 | 4.8605 | -0.08 | -1.61 | 4.8605 | 4.8605 | 4.8605 | 0 |
| 1719505800 | 4.94 | 0.05 | 1.06 | 4.94 | 4.94 | 4.94 | 0 |
