Hot Features
프리미엄
Ivz 0-1 Dis Gbx (TRIS)
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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 3230.5 | -0.5 | -0.02 | 3251 | 3279.25 | 3195.25 | 50 |
| 1732728600 | 3231 | -29.5 | -0.90 | 3231 | 3231 | 3231 | 168 |
| 1732642200 | 3260.5 | 4.25 | 0.13 | 3260.5 | 3260.5 | 3260.5 | 2 |
| 1732555800 | 3256.25 | -11.5 | -0.35 | 3252.5 | 3258.5 | 3242 | 130 |
| 1732296600 | 3267.75 | 15.25 | 0.47 | 3267.75 | 3267.75 | 3267.75 | 2352 |
| 1732210200 | 3252.5 | 16.75 | 0.52 | 3239.5 | 3252.5 | 3231 | 2788 |
| 1732123800 | 3235.75 | 10 | 0.31 | 3235.75 | 3235.75 | 3235.75 | 0 |
| 1732037400 | 3225.75 | -6.5 | -0.20 | 3226.5 | 3242.25 | 3224.25 | 1094 |
| 1731951000 | 3232.25 | -1.25 | -0.04 | 3236.5 | 3238.75 | 3230.5 | 861 |
| 1731691800 | 3233.5 | 18.25 | 0.57 | 3233.5 | 3233.5 | 3233.5 | 3 |
| 1731605400 | 3215.25 | 2.75 | 0.09 | 3215.25 | 3215.25 | 3215.25 | 0 |
| 1731519000 | 3212.5 | 2.5 | 0.08 | 3207.5 | 3220 | 3196.25 | 1290 |
| 1731432600 | 3210 | 32 | 1.01 | 3195.5 | 3210 | 3193.5 | 12620 |
| 1731346200 | 3178 | 18 | 0.57 | 3170 | 3178 | 3164 | 2 |
| 1731087000 | 3160 | 12 | 0.38 | 3149 | 3164.75 | 3147.75 | 8 |
| 1731000600 | 3148 | -21 | -0.66 | 3164 | 3196.5 | 3139.75 | 175 |
| 1730914200 | 3169 | 30.5 | 0.97 | 3177 | 3183 | 3164.75 | 159 |
| 1730827800 | 3138.5 | -12.5 | -0.40 | 3151 | 3154.25 | 3135.25 | 36 |
| 1730741400 | 3151 | -0.25 | -0.01 | 3148 | 3153 | 3141.25 | 585 |
| 1730482200 | 3151.25 | -18.75 | -0.59 | 3160.5 | 3164.5 | 3141.5 | 3003 |
| 1730395800 | 3170 | 33 | 1.05 | 3168.5 | 3177.25 | 3155.25 | 6080 |
| 1730309400 | 3137 | 0 | 0.00 | 3137 | 3137 | 3137 | 1861 |
| 1730223000 | 3137 | -3.25 | -0.10 | 3133 | 3137 | 3133 | 1757 |
| 1730136600 | 3140.25 | -0.25 | -0.01 | 3139 | 3183.75 | 3127.25 | 1611 |
| 1729873800 | 3140.5 | -4 | -0.13 | 3136 | 3141 | 3136 | 520 |
| 1729787400 | 3144.5 | -5.5 | -0.17 | 3136.5 | 3181.75 | 3133.5 | 704 |
| 1729701000 | 3150 | 10 | 0.32 | 3145 | 3150.5 | 3143.75 | 1641 |
| 1729614600 | 3140 | 2.5 | 0.08 | 3140 | 3140 | 3140 | 794 |
| 1729528200 | 3137.5 | 13 | 0.42 | 3128 | 3138.25 | 3126.75 | 319 |
| 1729269000 | 3124.5 | -8.25 | -0.26 | 3124 | 3129.5 | 3111.25 | 1 |
| 1729182600 | 3132.75 | -1 | -0.03 | 3136 | 3137.5 | 3132.5 | 275 |
| 1729096200 | 3133.75 | 22.25 | 0.72 | 3133.75 | 3133.75 | 3133.75 | 2042 |
| 1729009800 | 3111.5 | -10 | -0.32 | 3111.5 | 3111.5 | 3111.5 | 0 |
| 1728923400 | 3121.5 | 7.5 | 0.24 | 3112 | 3126 | 3110.25 | 37 |
| 1728664200 | 3114 | -7.25 | -0.23 | 3124.5 | 3161.25 | 3077 | 24 |
| 1728577800 | 3121.25 | 10.25 | 0.33 | 3121.25 | 3121.25 | 3121.25 | 0 |
| 1728491400 | 3111 | 0.75 | 0.02 | 3117.5 | 3154.75 | 3081.25 | 114 |
| 1728405000 | 3110.25 | 1 | 0.03 | 3110.25 | 3110.25 | 3110.25 | 0 |
| 1728318600 | 3109.25 | 2.75 | 0.09 | 3105.5 | 3115.5 | 3094.25 | 1 |
| 1728059400 | 3106.5 | 0 | 0.00 | 3106.5 | 3106.5 | 3106.5 | 0 |
| 1727973000 | 3106.5 | 37.25 | 1.21 | 3105 | 3110 | 3101.75 | 164 |
| 1727886600 | 3069.25 | 3 | 0.10 | 3061.5 | 3073 | 3057.75 | 276 |
| 1727800200 | 3066.25 | 30.25 | 1.00 | 3066.25 | 3066.25 | 3066.25 | 38811 |
| 1727713800 | 3036 | -5 | -0.16 | 3043.5 | 3073.75 | 3029.75 | 1 |
| 1727454600 | 3041 | 3 | 0.10 | 3044 | 3044 | 3030 | 619 |
| 1727368200 | 3038 | -8 | -0.26 | 3044 | 3086.5 | 3026.25 | 153 |
| 1727281800 | 3046 | 6.5 | 0.21 | 3046 | 3046 | 3046 | 772 |
| 1727195400 | 3039.5 | -5.25 | -0.17 | 3040.5 | 3045.25 | 3035.75 | 8616 |
| 1727109000 | 3044.75 | -18 | -0.59 | 3067.5 | 3098.75 | 3044 | 31177 |
| 1726849800 | 3062.75 | -0.75 | -0.02 | 3049 | 3063.5 | 3047.75 | 694 |
| 1726763400 | 3063.5 | -12.75 | -0.41 | 3056.5 | 3075.25 | 3053.5 | 344 |
| 1726677000 | 3076.25 | -7.75 | -0.25 | 3076.25 | 3076.25 | 3076.25 | 1139 |
| 1726590600 | 3084 | 11 | 0.36 | 3081.5 | 3085.5 | 3080.25 | 584 |
| 1726504200 | 3073 | -12 | -0.39 | 3080.5 | 3125.25 | 3071.75 | 36 |
| 1726245000 | 3085 | -18.75 | -0.60 | 3095.5 | 3131 | 3082.75 | 357 |
| 1726158600 | 3103.75 | -50.75 | -1.61 | 3103.75 | 3103.75 | 3103.75 | 0 |
| 1726072200 | 3154.5 | 9.5 | 0.30 | 3142.5 | 3183.25 | 3121.25 | 1 |
| 1725985800 | 3145 | 3.75 | 0.12 | 3145 | 3145 | 3145 | 0 |
| 1725899400 | 3141.25 | 18.5 | 0.59 | 3132.5 | 3175.25 | 3126.25 | 54342 |
| 1725640200 | 3122.75 | 2.25 | 0.07 | 3122.75 | 3122.75 | 3122.75 | 5175 |
| 1725553800 | 3120.5 | 0.75 | 0.02 | 3127.5 | 3163.25 | 3097.5 | 21 |
| 1725467400 | 3119.75 | -11 | -0.35 | 3128.5 | 3157.5 | 3099 | 1392 |
| 1725381000 | 3130.75 | 13.75 | 0.44 | 3130 | 3131.75 | 3128 | 2820 |
| 1725294600 | 3117 | -1 | -0.03 | 3117 | 3117 | 3117 | 0 |
| 1725035400 | 3118 | 3.25 | 0.10 | 3118 | 3120.25 | 3112.25 | 2821 |
| 1724949000 | 3114.75 | 11 | 0.35 | 3113 | 3118 | 3109.5 | 627 |
