Hot Features
프리미엄
Ls 2x Tesla (TSL2)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 212.93 | 3.91 | 1.87 | 213.5 | 225.795 | 210.685 | 111 |
| 1738863000 | 209.02 | -19.23 | -8.42 | 218.12 | 225.84 | 205.77 | 577 |
| 1738776600 | 228.25 | -1.81 | -0.79 | 235.79 | 255.965 | 225.485 | 24 |
| 1738690200 | 230.06 | -0.95 | -0.41 | 228.52 | 238.425 | 224.4 | 54 |
| 1738603800 | 231.01 | -39.16 | -14.49 | 237.78 | 247.93 | 215.59 | 1156 |
| 1738344600 | 270.17 | 22.24 | 8.97 | 253.41 | 274.45 | 243.81 | 68 |
| 1738258200 | 247.93 | 9.02 | 3.77 | 257.27 | 273.745 | 230.865 | 111 |
| 1738171800 | 238.915 | 1.2 | 0.50 | 238.915 | 238.915 | 238.915 | 0 |
| 1738085400 | 237.715 | -13.71 | -5.45 | 249.47 | 256.72 | 234.92 | 47 |
| 1737999000 | 251.42 | -17.81 | -6.62 | 243.42 | 270.39999 | 224.975 | 1811 |
| 1737739800 | 269.23 | -0.5 | -0.18 | 269.06 | 289.72 | 265.12 | 1 |
| 1737653400 | 269.725 | -12.44 | -4.41 | 269.13 | 296.89 | 265.31 | 11 |
| 1737567000 | 282.16 | 10.41 | 3.83 | 277.33 | 289.645 | 267.02499 | 232 |
| 1737480600 | 271.755 | -31.02 | -10.25 | 294.19 | 294.19 | 260.29 | 396 |
| 1737394200 | 302.77999 | 5.86 | 1.98 | 298.33 | 306.08 | 295.58 | 171 |
| 1737135000 | 296.915 | 23.18 | 8.47 | 274.45 | 297.995 | 254.825 | 364 |
| 1737048600 | 273.74 | -3.41 | -1.23 | 291.42 | 307.295 | 270.02499 | 86 |
| 1736962200 | 277.145 | 11.79 | 4.44 | 250.4 | 279.06 | 242.195 | 140 |
| 1736875800 | 265.36 | 24.53 | 10.18 | 268.8 | 283.51 | 261.02 | 300 |
| 1736789400 | 240.835 | 0.56 | 0.23 | 241.28 | 248.535 | 228.01 | 1132 |
| 1736530200 | 240.275 | -6.08 | -2.47 | 252.24 | 254.78 | 234.665 | 129 |
| 1736443800 | 246.35 | -2.11 | -0.85 | 246.35 | 246.35 | 246.35 | 0 |
| 1736357400 | 248.46 | -6.16 | -2.42 | 250.32 | 258.97 | 238.01 | 137 |
| 1736271000 | 254.62 | -16.31 | -6.02 | 271.55 | 279.395 | 245.165 | 540 |
| 1736184600 | 270.925 | 18.17 | 7.19 | 275.68 | 297.52499 | 266.89999 | 769 |
| 1735925400 | 252.76 | 16.3 | 6.89 | 239.76 | 253.405 | 230.18 | 520 |
| 1735839000 | 236.465 | -52.5 | -18.17 | 263.1 | 278.265 | 225.67 | 280 |
| 1735666200 | 288.96499 | -0.07 | -0.02 | 291.52 | 294.3 | 288.62 | 15 |
| 1735579800 | 289.035 | -25.44 | -8.09 | 299.92 | 299.92 | 280.54 | 46 |
| 1735320600 | 314.47 | 2.76 | 0.89 | 327.02999 | 335.1 | 295.74 | 58 |
| 1735061400 | 311.70999 | 4.76 | 1.55 | 317.92 | 335.645 | 292.315 | 193 |
| 1734975000 | 306.945 | -13.07 | -4.08 | 312.08 | 314.02999 | 284.41 | 19 |
| 1734715800 | 320.01 | -0.28 | -0.09 | 299.07 | 324.045 | 275.95999 | 258 |
| 1734629400 | 320.29 | -62.91 | -16.42 | 339.64 | 346.395 | 311.13 | 212 |
| 1734543000 | 383.2 | 13.13 | 3.55 | 369.92 | 389.475 | 349.345 | 1 |
| 1734456600 | 370.07 | 20.82 | 5.96 | 372.34 | 388.73 | 358.55 | 961 |
| 1734370200 | 349.25 | 47.63 | 15.79 | 320.93 | 350.66 | 256.225 | 320 |
| 1734111000 | 301.62 | 0.56 | 0.18 | 296.5 | 311.325 | 275.76 | 1495 |
| 1734024600 | 301.065 | 15.42 | 5.40 | 306.70999 | 314.02999 | 291.25 | 980 |
| 1733938200 | 285.645 | 12.56 | 4.60 | 275 | 287.915 | 270.91 | 202 |
| 1733851800 | 273.08999 | 26.98 | 10.96 | 260 | 278.56 | 256.185 | 105 |
| 1733765400 | 246.11 | 6.86 | 2.87 | 265.25 | 275.235 | 240.59 | 351 |
| 1733506200 | 239.255 | 6.84 | 2.94 | 234.42 | 248.395 | 232.325 | 74 |
| 1733419800 | 232.42 | 22.37 | 10.65 | 215.98 | 236.99 | 211.97 | 109 |
| 1733333400 | 210.055 | 0.5 | 0.24 | 212.35 | 218.91 | 205.055 | 517 |
| 1733247000 | 209.555 | -0.47 | -0.22 | 209.43 | 217.795 | 200.275 | 517 |
| 1733160600 | 210.02 | 14.91 | 7.64 | 206 | 216.935 | 203.6 | 623 |
| 1732901400 | 195.115 | 4.45 | 2.33 | 195.115 | 195.115 | 195.115 | 20 |
| 1732815000 | 190.665 | 4.22 | 2.27 | 187.55 | 196.83 | 184.295 | 71 |
| 1732728600 | 186.44 | -12.92 | -6.48 | 191.77 | 191.77 | 181.37 | 115 |
| 1732642200 | 199.355 | -13.9 | -6.52 | 195.82 | 204.35 | 190.05 | 9 |
| 1732555800 | 213.25 | -0.59 | -0.28 | 218.01 | 230.725 | 206.055 | 85 |
| 1732296600 | 213.84 | 13.85 | 6.93 | 194.73 | 216.39 | 194.565 | 64 |
| 1732210200 | 199.99 | 8.74 | 4.57 | 197.48 | 209.96 | 189.165 | 248 |
| 1732123800 | 191.25 | -11.34 | -5.60 | 204.73 | 207.85 | 190.73 | 94 |
| 1732037400 | 202.585 | 4.22 | 2.13 | 198.93 | 206 | 186.18 | 1676 |
| 1731951000 | 198.365 | 20.68 | 11.64 | 190.53 | 211.315 | 180.91 | 247 |
| 1731691800 | 177.69 | 0.81 | 0.46 | 160 | 178.375 | 152.595 | 237 |
| 1731605400 | 176.875 | -9.2 | -4.94 | 180 | 183.64 | 167.22 | 15 |
| 1731519000 | 186.075 | -14.88 | -7.40 | 185.66 | 203.985 | 177.69 | 504 |
| 1731432600 | 200.95 | -18.67 | -8.50 | 225.11 | 229.73 | 183.045 | 708 |
| 1731346200 | 219.615 | 43.26 | 24.53 | 189.05 | 220.345 | 188.915 | 1864 |
