Hot Features
프리미엄
4x Long Semis (SOX4)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 686.375 | 55 | 8.71 | 657.5 | 694.75 | 638.75 | 5883 |
| 1732296600 | 631.375 | 2.13 | 0.34 | 647.25 | 664.375 | 605.875 | 2084 |
| 1732210200 | 629.25 | 52.88 | 9.17 | 575 | 654.125 | 552.125 | 4038 |
| 1732123800 | 576.375 | -34.13 | -5.59 | 620 | 634.75 | 565.25 | 3947 |
| 1732037400 | 610.5 | -3.25 | -0.53 | 623.25 | 636.875 | 585.625 | 28 |
| 1731951000 | 613.75 | 5.5 | 0.90 | 586.5 | 618.75 | 566.625 | 502 |
| 1731691800 | 608.25 | -83.5 | -12.07 | 640 | 664.125 | 599.125 | 3894 |
| 1731605400 | 691.75 | 10.13 | 1.49 | 702 | 726 | 680.125 | 1143 |
| 1731519000 | 681.625 | -49.5 | -6.77 | 729.25 | 746.5 | 673.875 | 5717 |
| 1731432600 | 731.125 | -12.63 | -1.70 | 763.25 | 777.25 | 702.375 | 4284 |
| 1731346200 | 743.75 | -98.38 | -11.68 | 826.75 | 871.25 | 734.5 | 916 |
| 1731087000 | 842.125 | -16.13 | -1.88 | 877.25 | 902.625 | 766.375 | 917 |
| 1731000600 | 858.25 | 75.5 | 9.65 | 840 | 875.25 | 821.375 | 1195 |
| 1730914200 | 782.75 | 72.5 | 10.21 | 762.25 | 813.5 | 730.5 | 2370 |
| 1730827800 | 710.25 | -11.13 | -1.54 | 695.5 | 725.625 | 666.375 | 3503 |
| 1730741400 | 721.375 | -1.13 | -0.16 | 708.25 | 737.375 | 672.875 | 1180 |
| 1730482200 | 722.5 | 42.5 | 6.25 | 697.5 | 738.625 | 670.25 | 1633 |
| 1730395800 | 680 | -137.63 | -16.83 | 731 | 796.25 | 666.25 | 62852 |
| 1730309400 | 817.625 | -81.88 | -9.10 | 847.25 | 852 | 814 | 1505 |
| 1730223000 | 899.5 | 36.5 | 4.23 | 879 | 906.375 | 875.5 | 1998 |
| 1730136600 | 863 | -22.38 | -2.53 | 866 | 905.875 | 817.625 | 1471 |
| 1729873800 | 885.375 | 71 | 8.72 | 821.5 | 899.375 | 795 | 492 |
| 1729787400 | 814.375 | 3 | 0.37 | 846.25 | 859 | 796.125 | 204 |
| 1729701000 | 811.375 | -6.5 | -0.79 | 823.5 | 857.5 | 794.375 | 194 |
| 1729614600 | 817.875 | 11.63 | 1.44 | 821.5 | 866.625 | 793.625 | 3952 |
| 1729528200 | 806.25 | -54.25 | -6.30 | 832.25 | 862.125 | 787.75 | 1075 |
| 1729269000 | 860.5 | -32.25 | -3.61 | 844.75 | 892 | 835.75 | 96823 |
| 1729182600 | 892.75 | 51.5 | 6.12 | 876.75 | 960 | 852.75 | 2487 |
| 1729096200 | 841.25 | -31.5 | -3.61 | 835 | 875.875 | 790.25 | 116096 |
| 1729009800 | 872.75 | -135.25 | -13.42 | 1023.5 | 1064.25 | 845.75 | 17937 |
| 1728923400 | 1008 | 48.38 | 5.04 | 1017.5 | 1042 | 988.5 | 192 |
| 1728664200 | 959.625 | 16.25 | 1.72 | 917 | 970.875 | 884.125 | 234 |
| 1728577800 | 943.375 | -1.25 | -0.13 | 943.25 | 973.75 | 885.875 | 1861 |
| 1728491400 | 944.625 | 32.38 | 3.55 | 913.75 | 960.875 | 882.375 | 511 |
| 1728405000 | 912.25 | 16.88 | 1.88 | 875.75 | 927.625 | 841.75 | 738 |
| 1728318600 | 895.375 | 21.13 | 2.42 | 898.25 | 914.25 | 851.875 | 1448 |
| 1728059400 | 874.25 | 21.63 | 2.54 | 872 | 904.375 | 854.5 | 21988 |
| 1727973000 | 852.625 | -1.13 | -0.13 | 852.625 | 852.625 | 852.625 | 4262 |
| 1727886600 | 853.75 | 67.88 | 8.64 | 787 | 867.25 | 722 | 36010 |
| 1727800200 | 785.875 | -92.5 | -10.53 | 870 | 919.75 | 760.875 | 1323 |
| 1727713800 | 878.375 | -43.5 | -4.72 | 901.25 | 1266 | 795.375 | 32130 |
| 1727454600 | 921.875 | -1 | -0.11 | 959.5 | 1309.75 | 905.625 | 14783 |
| 1727368200 | 922.875 | 66.13 | 7.72 | 958.25 | 1316.75 | 871.375 | 27738 |
| 1727281800 | 856.75 | 37.63 | 4.59 | 815.25 | 912.625 | 791.25 | 40679 |
| 1727195400 | 819.125 | 34.88 | 4.45 | 810 | 911.625 | 783.375 | 25948 |
| 1727109000 | 784.25 | 29.5 | 3.91 | 792.25 | 901.875 | 764.25 | 1461 |
| 1726849800 | 754.75 | -96.5 | -11.34 | 830 | 914.25 | 741 | 4094 |
| 1726763400 | 851.25 | 99.63 | 13.25 | 784 | 1232.625 | 770.75 | 38252 |
| 1726677000 | 751.625 | -35.88 | -4.56 | 751 | 1196.25 | 727.625 | 1599 |
| 1726590600 | 787.5 | 52.25 | 7.11 | 766.75 | 1210.875 | 735.125 | 5117 |
| 1726504200 | 735.25 | -58.25 | -7.34 | 796.75 | 824.375 | 705 | 35145 |
| 1726245000 | 793.5 | 51 | 6.87 | 793.25 | 797.5 | 776.875 | 1418 |
| 1726158600 | 742.5 | 97.38 | 15.09 | 775.5 | 1203.125 | 696.5 | 2911 |
| 1726072200 | 645.125 | 27.75 | 4.49 | 619 | 1156.25 | 597.5 | 584 |
| 1725985800 | 617.375 | 15.13 | 2.51 | 611.75 | 1129.375 | 584.875 | 1040 |
| 1725899400 | 602.25 | 24.5 | 4.24 | 617.25 | 1122.375 | 583.875 | 1559 |
| 1725640200 | 577.75 | -98.88 | -14.61 | 638.25 | 1153.875 | 551.625 | 2534 |
| 1725553800 | 676.625 | -44.25 | -6.14 | 688 | 1177.125 | 665.875 | 7397 |
| 1725467400 | 720.875 | -70.25 | -8.88 | 677.75 | 1174.625 | 634.75 | 5540 |
| 1725381000 | 791.125 | -179.13 | -18.46 | 1000 | 1313.875 | 763.625 | 6326 |
| 1725294600 | 970.25 | 0 | 0.00 | 970.25 | 970.25 | 970.25 | 11 |
| 1725035400 | 970.25 | -21.13 | -2.13 | 980.25 | 1311 | 951.625 | 20 |
| 1724949000 | 991.375 | 81.75 | 8.99 | 882.5 | 1316 | 838.125 | 24776 |
| 1724862600 | 909.625 | -44.88 | -4.70 | 992.5 | 1319 | 885 | 21077 |
| 1724776200 | 954.5 | -104.75 | -9.89 | 964 | 1300.25 | 875.25 | 24414 |
