Hot Features
프리미엄
L&g 2xs Fts100 (SUK2)
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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 303.575 | 5.38 | 1.80 | 297.55 | 329.02499 | 296 | 423156 |
| 1737653400 | 298.2 | -1.65 | -0.55 | 300.25 | 328.05 | 297.825 | 550533 |
| 1737567000 | 299.85 | 0.6 | 0.20 | 298.14999 | 301.075 | 296.95 | 263350 |
| 1737480600 | 299.25 | -1.85 | -0.61 | 301.45 | 328.675 | 298.575 | 616430 |
| 1737394200 | 301.1 | -1.1 | -0.36 | 302.2 | 331.77499 | 299.2 | 377363 |
| 1737135000 | 302.2 | -8.5 | -2.74 | 304.6 | 307.7 | 300.175 | 1224102 |
| 1737048600 | 310.7 | -6.9 | -2.17 | 313.45 | 336.025 | 310.675 | 1511257 |
| 1736962200 | 317.6 | -7.83 | -2.40 | 320.64999 | 340.775 | 316.52499 | 92095 |
| 1736875800 | 325.425 | 2.4 | 0.74 | 323.35 | 338 | 321.45 | 315168 |
| 1736789400 | 323.02499 | 2.13 | 0.66 | 322.89999 | 326 | 322.05 | 573584 |
| 1736530200 | 320.89999 | 4.8 | 1.52 | 316.85 | 340.65 | 314.8 | 702864 |
| 1736443800 | 316.1 | -5.2 | -1.62 | 320.35 | 338.5 | 315.325 | 1517645 |
| 1736357400 | 321.3 | -0.28 | -0.09 | 321 | 338.5 | 319.425 | 523399 |
| 1736271000 | 321.575 | 0.35 | 0.11 | 325.2 | 339.4 | 320.125 | 726537 |
| 1736184600 | 321.225 | -1.1 | -0.34 | 322.85 | 325.52499 | 319.95 | 738874 |
| 1735925400 | 322.325 | 2.2 | 0.69 | 316.5 | 338.5 | 316.5 | 121173 |
| 1735839000 | 320.125 | -6.95 | -2.12 | 325.95 | 341.25 | 317.2 | 1053372 |
| 1735666200 | 327.075 | -3.5 | -1.06 | 333.14999 | 334.125 | 325.05 | 20159 |
| 1735579800 | 330.575 | 1.68 | 0.51 | 330.5 | 347.075 | 326.85 | 569403 |
| 1735320600 | 328.89999 | -3.23 | -0.97 | 329.55 | 345.775 | 326.45 | 9833 |
| 1735061400 | 332.125 | 0 | 0.00 | 332.125 | 332.125 | 332.125 | 4069 |
| 1734975000 | 332.125 | 0.07 | 0.02 | 334.64999 | 346.925 | 328.975 | 726205 |
| 1734715800 | 332.05 | 0.6 | 0.18 | 328.55 | 349.675 | 328.55 | 668283 |
| 1734629400 | 331.45 | 7.6 | 2.35 | 330.25 | 347.05 | 327.52499 | 453339 |
| 1734543000 | 323.85 | 0.58 | 0.18 | 324 | 324.39999 | 323.675 | 158222 |
| 1734456600 | 323.27499 | 4.55 | 1.43 | 322.45 | 324.39999 | 320.75 | 1113343 |
| 1734370200 | 318.725 | 3.6 | 1.14 | 315.85 | 319.39999 | 313.35 | 342229 |
| 1734111000 | 315.125 | 0.82 | 0.26 | 316.3 | 316.3 | 315.125 | 567922 |
| 1734024600 | 314.3 | -0.63 | -0.20 | 314.05 | 319.425 | 311.725 | 275904 |
| 1733938200 | 314.925 | -1.45 | -0.46 | 319 | 319.625 | 311.975 | 224218 |
| 1733851800 | 316.375 | 5.68 | 1.83 | 314.45 | 316.925 | 312.725 | 322551 |
| 1733765400 | 310.7 | -3.78 | -1.20 | 312.25 | 313.375 | 307.64999 | 433747 |
| 1733506200 | 314.475 | 3.58 | 1.15 | 313.45 | 315.95 | 312.675 | 141832 |
| 1733419800 | 310.89999 | -0.75 | -0.24 | 311.85 | 314.75 | 309.02499 | 354582 |
| 1733333400 | 311.64999 | 2.67 | 0.87 | 311 | 318 | 308.25 | 223146 |
| 1733247000 | 308.975 | -4.75 | -1.51 | 310.64999 | 314.6 | 307 | 720064 |
| 1733160600 | 313.725 | -1.15 | -0.37 | 315.35 | 320.075 | 311.39999 | 473933 |
| 1732901400 | 314.875 | -0.65 | -0.21 | 314.55 | 318.5 | 313.225 | 141156 |
| 1732815000 | 315.52499 | -0.18 | -0.06 | 314.85 | 316.675 | 313.575 | 199775 |
| 1732728600 | 315.7 | -1.45 | -0.46 | 317.05 | 320.475 | 313.95 | 418497 |
| 1732642200 | 317.14999 | 2.72 | 0.87 | 316.6 | 318.7 | 313.45 | 451123 |
| 1732555800 | 314.425 | -1.63 | -0.51 | 314.14999 | 317.475 | 312.85 | 246769 |
| 1732296600 | 316.05 | -9.15 | -2.81 | 320.25 | 330.625 | 314.225 | 2184048 |
| 1732210200 | 325.2 | -5.75 | -1.74 | 329.05 | 332.5 | 325 | 178817 |
| 1732123800 | 330.95 | 1.57 | 0.48 | 330.05 | 331.39999 | 330.02499 | 15318 |
| 1732037400 | 329.375 | 0.18 | 0.05 | 326.6 | 333.7 | 325.675 | 83434 |
| 1731951000 | 329.2 | -2.85 | -0.86 | 331.39999 | 333.625 | 328.8 | 46646 |
| 1731691800 | 332.05 | 0.23 | 0.07 | 334.39999 | 336.125 | 329.725 | 78533 |
| 1731605400 | 331.825 | -3.9 | -1.16 | 336.05 | 337 | 330.075 | 164036 |
| 1731519000 | 335.725 | -0.38 | -0.11 | 334.7 | 338.5 | 331.725 | 411723 |
| 1731432600 | 336.1 | 8.2 | 2.50 | 330 | 336.35 | 329.02499 | 102678 |
| 1731346200 | 327.89999 | -4.63 | -1.39 | 326.89999 | 328.35 | 325.225 | 212388 |
| 1731087000 | 332.52499 | 6.88 | 2.11 | 326.5 | 333.89999 | 325.075 | 106058 |
| 1731000600 | 325.64999 | 0.32 | 0.10 | 322 | 325.64999 | 321.7 | 767104 |
| 1730914200 | 325.325 | 1.25 | 0.39 | 318.25 | 326.8 | 313.925 | 446696 |
| 1730827800 | 324.075 | 1.5 | 0.47 | 323.85 | 332.725 | 320.52499 | 164563 |
| 1730741400 | 322.575 | -0.85 | -0.26 | 324 | 329.575 | 318.27499 | 112808 |
| 1730482200 | 323.425 | -5.88 | -1.78 | 325.85 | 331.64999 | 321.5 | 79252 |
| 1730395800 | 329.3 | 4.43 | 1.36 | 328.7 | 333.14999 | 328.1 | 350308 |
| 1730309400 | 324.875 | 4.77 | 1.49 | 323.2 | 325.725 | 320.8 | 220197 |
| 1730223000 | 320.1 | 5.73 | 1.82 | 313.3 | 320.475 | 311.89999 | 564038 |
| 1730136600 | 314.375 | -2.98 | -0.94 | 318.1 | 320.95 | 314.05 | 337409 |
