Hot Features
프리미엄
4x Long Semis (SOX4)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 545.5 | -23.25 | -4.09 | 567.5 | 581.625 | 535.625 | 3661 |
| 1738863000 | 568.75 | 8.88 | 1.59 | 573.25 | 592.125 | 554.875 | 40265 |
| 1738776600 | 559.875 | 12.75 | 2.33 | 531 | 569.875 | 515.75 | 6333 |
| 1738690200 | 547.125 | 8.75 | 1.63 | 531 | 553.125 | 511.25 | 283 |
| 1738603800 | 538.375 | -84.13 | -13.51 | 514.75 | 555.375 | 489.725 | 21156 |
| 1738344600 | 622.5 | 62.38 | 11.14 | 622.5 | 622.5 | 622.5 | 1191 |
| 1738258200 | 560.125 | 40.38 | 7.77 | 561 | 576.625 | 537.625 | 387 |
| 1738171800 | 519.75 | 29.25 | 5.96 | 561.5 | 576.375 | 513.125 | 2830 |
| 1738085400 | 490.5 | -43.63 | -8.17 | 540 | 577 | 478.4 | 4652 |
| 1737999000 | 534.125 | -245.38 | -31.48 | 608.75 | 661.125 | 531.375 | 5879 |
| 1737739800 | 779.5 | -14.38 | -1.81 | 796.75 | 802.625 | 771.125 | 2164 |
| 1737653400 | 793.875 | -63.63 | -7.42 | 811.75 | 824 | 754.125 | 1699 |
| 1737567000 | 857.5 | 79.25 | 10.18 | 825 | 859.75 | 793.875 | 1839 |
| 1737480600 | 778.25 | -6.75 | -0.86 | 765 | 807.625 | 736.875 | 966 |
| 1737394200 | 785 | 31.38 | 4.16 | 753.5 | 825.875 | 674.25 | 426 |
| 1737135000 | 753.625 | 30.63 | 4.24 | 751.75 | 767.25 | 743.875 | 809 |
| 1737048600 | 723 | 43 | 6.32 | 721.25 | 1264.125 | 691.625 | 938 |
| 1736962200 | 680 | 66 | 10.75 | 665 | 695.5 | 600.5 | 2759 |
| 1736875800 | 614 | 19.63 | 3.30 | 639.5 | 666.375 | 608.875 | 411 |
| 1736789400 | 594.375 | -25.38 | -4.09 | 600 | 1187.625 | 571.375 | 2037 |
| 1736530200 | 619.75 | -57.75 | -8.52 | 676.25 | 1236.25 | 607.5 | 1487 |
| 1736443800 | 677.5 | -6.63 | -0.97 | 662.5 | 1225.375 | 652.5 | 56 |
| 1736357400 | 684.125 | -78 | -10.23 | 709.5 | 1249.5 | 660.5 | 923 |
| 1736271000 | 762.125 | -14.38 | -1.85 | 744 | 1275.75 | 714.375 | 1371 |
| 1736184600 | 776.5 | 123.38 | 18.89 | 689 | 784.25 | 672.25 | 5219 |
| 1735925400 | 653.125 | 19.13 | 3.02 | 624.5 | 664.25 | 612.625 | 449 |
| 1735839000 | 634 | 22 | 3.59 | 614.5 | 1208.625 | 592.375 | 1581 |
| 1735666200 | 612 | 0 | 0.00 | 612 | 612 | 612 | 0 |
| 1735579800 | 612 | -43.88 | -6.69 | 612 | 612 | 612 | 517 |
| 1735320600 | 655.875 | -23.5 | -3.46 | 665.25 | 672.625 | 631.625 | 360 |
| 1735061400 | 679.375 | 36.63 | 5.70 | 672 | 697.875 | 648 | 998 |
| 1734975000 | 642.75 | 33.63 | 5.52 | 609 | 655.25 | 591.625 | 429 |
| 1734715800 | 609.125 | 16.63 | 2.81 | 550.25 | 649.25 | 510.875 | 3436 |
| 1734629400 | 592.5 | -146.25 | -19.80 | 600 | 635.625 | 569 | 5232 |
| 1734543000 | 738.75 | 33.13 | 4.69 | 738.75 | 738.75 | 738.75 | 35 |
| 1734456600 | 705.625 | -24.38 | -3.34 | 736.5 | 770.25 | 688 | 1319 |
| 1734370200 | 730 | 55.88 | 8.29 | 727.25 | 742.125 | 717.5 | 681 |
| 1734111000 | 674.125 | 55 | 8.88 | 690.5 | 716.125 | 663.125 | 3541 |
| 1734024600 | 619.125 | -15.5 | -2.44 | 619.125 | 619.125 | 619.125 | 8 |
| 1733938200 | 634.625 | 31.25 | 5.18 | 606.25 | 642 | 586.25 | 580 |
| 1733851800 | 603.375 | -50.38 | -7.71 | 637.5 | 671.25 | 603.25 | 668 |
| 1733765400 | 653.75 | -2.75 | -0.42 | 656.5 | 682.5 | 619.125 | 816 |
| 1733506200 | 656.5 | -15 | -2.23 | 651 | 676.25 | 627.375 | 311 |
| 1733419800 | 671.5 | -35.13 | -4.97 | 694.5 | 756 | 659.75 | 2041 |
| 1733333400 | 706.625 | 24.25 | 3.55 | 709.5 | 741.625 | 685.875 | 1884 |
| 1733247000 | 682.375 | -4.88 | -0.71 | 682.375 | 682.375 | 682.375 | 277 |
| 1733160600 | 687.25 | 42.75 | 6.63 | 622 | 698.25 | 606.875 | 1274 |
| 1732901400 | 644.5 | 30.88 | 5.03 | 612 | 651 | 593.875 | 940 |
| 1732815000 | 613.625 | 52.13 | 9.28 | 621 | 639.125 | 600.625 | 3656 |
| 1732728600 | 561.5 | -75.38 | -11.84 | 617.5 | 631.75 | 558.625 | 5324 |
| 1732642200 | 636.875 | -49.5 | -7.21 | 683 | 710.25 | 634.125 | 2143 |
| 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 |
