Hot Features
프리미엄
Tr.4 1/8%il 30 (T30I)
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 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 337.97 | 1.05 | 0.31 | 337.97 | 337.97 | 337.97 | 19337 |
| 1734629400 | 336.92 | 1.05 | 0.31 | 336.92 | 336.92 | 336.92 | 36887 |
| 1734543000 | 335.87 | -0.48 | -0.14 | 335.87 | 335.87 | 335.87 | 71700 |
| 1734456600 | 336.35 | -2.01 | -0.59 | 336.35 | 336.35 | 336.35 | 27478 |
| 1734370200 | 338.36 | -1.62 | -0.48 | 338.36 | 338.36 | 338.36 | 17935 |
| 1734111000 | 339.98 | -1.21 | -0.35 | 339.98 | 339.98 | 339.98 | 17979 |
| 1734024600 | 341.19 | -0.37 | -0.11 | 341.19 | 341.19 | 341.19 | 320266 |
| 1733938200 | 341.56 | 0.35 | 0.10 | 341.56 | 341.56 | 341.56 | 29490 |
| 1733851800 | 341.21 | 0.24 | 0.07 | 341.21 | 341.21 | 341.21 | 5828 |
| 1733765400 | 340.97 | 0.27 | 0.08 | 340.97 | 340.97 | 340.97 | 31440 |
| 1733506200 | 340.7 | -0.64 | -0.19 | 340.7 | 340.7 | 340.7 | 2539409 |
| 1733419800 | 341.34 | -1.36 | -0.40 | 341.34 | 341.34 | 341.34 | 137888 |
| 1733333400 | 342.7 | -0.33 | -0.10 | 342.7 | 342.7 | 342.7 | 48304 |
| 1733247000 | 343.03 | -0.49 | -0.14 | 343.03 | 343.03 | 343.03 | 54300 |
| 1733160600 | 343.52 | 0.66 | 0.19 | 343.52 | 343.52 | 343.52 | 14823 |
| 1732901400 | 342.86 | 0.35 | 0.10 | 342.86 | 342.86 | 342.86 | 19154 |
| 1732815000 | 342.51 | 1.03 | 0.30 | 342.51 | 342.51 | 342.51 | 70732 |
| 1732728600 | 341.48 | 0.29 | 0.08 | 341.48 | 341.48 | 341.48 | 54087 |
| 1732642200 | 341.19 | 0.2 | 0.06 | 341.19 | 341.19 | 341.19 | 24374 |
| 1732555800 | 340.99 | 0.71 | 0.21 | 340.99 | 340.99 | 340.99 | 18150 |
| 1732296600 | 340.28 | 0.81 | 0.24 | 340.28 | 340.28 | 340.28 | 36526 |
| 1732210200 | 339.47 | 0.48 | 0.14 | 339.47 | 339.47 | 339.47 | 19140 |
| 1732123800 | 338.99 | 0.58 | 0.17 | 338.99 | 338.99 | 338.99 | 25408 |
| 1732037400 | 338.41 | -0.04 | -0.01 | 338.41 | 338.41 | 338.41 | 11057 |
| 1731951000 | 338.45 | -0.43 | -0.13 | 338.45 | 338.45 | 338.45 | 12080 |
| 1731691800 | 338.88 | -0.08 | -0.02 | 338.88 | 338.88 | 338.88 | 47378 |
| 1731605400 | 338.96 | 0.83 | 0.25 | 338.96 | 338.96 | 338.96 | 18050 |
| 1731519000 | 338.13 | -0.89 | -0.26 | 338.13 | 338.13 | 338.13 | 145384 |
| 1731432600 | 339.02 | -1.48 | -0.43 | 339.02 | 339.02 | 339.02 | 89798 |
| 1731346200 | 340.5 | 0.14 | 0.04 | 340.5 | 340.5 | 340.5 | 26104 |
| 1731087000 | 340.36 | 0.51 | 0.15 | 340.36 | 340.36 | 340.36 | 66989 |
| 1731000600 | 339.85 | 1.03 | 0.30 | 339.85 | 339.85 | 339.85 | 12580 |
| 1730914200 | 338.82 | 0.11 | 0.03 | 338.82 | 338.82 | 338.82 | 86947 |
| 1730827800 | 338.71 | -1.45 | -0.43 | 338.71 | 338.71 | 338.71 | 15952 |
| 1730741400 | 340.16 | 0.14 | 0.04 | 340.16 | 340.16 | 340.16 | 17227 |
| 1730482200 | 340.02 | -0.31 | -0.09 | 340.02 | 340.02 | 340.02 | 16087 |
| 1730395800 | 340.33 | -0.57 | -0.17 | 340.33 | 340.33 | 340.33 | 48510 |
| 1730309400 | 340.9 | -0.51 | -0.15 | 340.9 | 340.9 | 340.9 | 42667 |
| 1730223000 | 341.41 | -0.9 | -0.26 | 341.41 | 341.41 | 341.41 | 68594 |
| 1730136600 | 342.31 | -1.67 | -0.49 | 342.31 | 342.31 | 342.31 | 335393 |
| 1729873800 | 343.98 | -0.12 | -0.03 | 343.98 | 343.98 | 343.98 | 44819 |
| 1729787400 | 344.1 | -1.22 | -0.35 | 344.1 | 344.1 | 344.1 | 25110 |
| 1729701000 | 345.32 | -0.82 | -0.24 | 345.32 | 345.32 | 345.32 | 55670 |
| 1729614600 | 346.14 | 0.33 | 0.10 | 346.14 | 346.14 | 346.14 | 58943 |
| 1729528200 | 345.81 | -0.5 | -0.14 | 345.81 | 345.81 | 345.81 | 10919 |
| 1729269000 | 346.31 | 0.93 | 0.27 | 346.31 | 346.31 | 346.31 | 96821 |
| 1729182600 | 345.38 | -0.47 | -0.14 | 345.38 | 345.38 | 345.38 | 10356 |
| 1729096200 | 345.85 | 1.62 | 0.47 | 345.85 | 345.85 | 345.85 | 16169 |
| 1729009800 | 344.23 | -0.2 | -0.06 | 344.23 | 344.23 | 344.23 | 22883 |
| 1728923400 | 344.43 | -0.42 | -0.12 | 344.43 | 344.43 | 344.43 | 21366 |
| 1728664200 | 344.85 | 0.76 | 0.22 | 344.85 | 344.85 | 344.85 | 28390 |
| 1728577800 | 344.09 | -0.13 | -0.04 | 344.09 | 344.09 | 344.09 | 20756 |
| 1728491400 | 344.22 | -0.43 | -0.12 | 344.22 | 344.22 | 344.22 | 25203 |
| 1728405000 | 344.65 | -1.09 | -0.32 | 344.65 | 344.65 | 344.65 | 67111 |
| 1728318600 | 345.74 | -0.2 | -0.06 | 345.74 | 345.74 | 345.74 | 49011 |
| 1728059400 | 345.94 | -1.04 | -0.30 | 345.94 | 345.94 | 345.94 | 37337 |
| 1727973000 | 346.98 | 1.33 | 0.38 | 346.98 | 346.98 | 346.98 | 93850 |
| 1727886600 | 345.65 | -0.4 | -0.12 | 345.65 | 345.65 | 345.65 | 61050 |
| 1727800200 | 346.05 | 0.89 | 0.26 | 346.05 | 346.05 | 346.05 | 35333 |
| 1727713800 | 345.16 | -0.36 | -0.10 | 345.16 | 345.16 | 345.16 | 71324 |
| 1727454600 | 345.52 | 0.15 | 0.04 | 345.52 | 345.52 | 345.52 | 21722 |
| 1727368200 | 345.37 | -0.43 | -0.12 | 345.37 | 345.37 | 345.37 | 12050 |
| 1727281800 | 345.8 | -1.03 | -0.30 | 345.8 | 345.8 | 345.8 | 13834 |
| 1727195400 | 346.83 | 0.41 | 0.12 | 346.83 | 346.83 | 346.83 | 22700 |
| 1727109000 | 346.42 | 0.07 | 0.02 | 346.42 | 346.42 | 346.42 | 8813 |
