Hot Features
프리미엄
3x Tesla (TSL3)
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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 10.555 | 2.21 | 26.52 | 9.015 | 10.75 | 8.93875 | 1487260 |
| 1741714200 | 8.3425 | -1.24 | -12.92 | 8.1075 | 9.05625 | 7.18375 | 2362374 |
| 1741627800 | 9.58 | -3.35 | -25.91 | 13.475 | 13.535 | 9.41875 | 1263161 |
| 1741368600 | 12.93 | -2.48 | -16.07 | 14.025 | 14.7575 | 12.82 | 805498 |
| 1741282200 | 15.405 | 0.05 | 0.33 | 16.77 | 16.7725 | 14.505 | 607706 |
| 1741195800 | 15.355 | 0.83 | 5.68 | 17.195 | 17.64 | 15.22 | 499846 |
| 1741109400 | 14.53 | -6.75 | -31.72 | 17.75 | 18.6825 | 14.0225 | 946070 |
| 1741023000 | 21.28 | 1.86 | 9.55 | 21.135 | 22.545 | 19.995 | 356573 |
| 1740763800 | 19.425 | -0.04 | -0.22 | 17.51 | 20.1875 | 16.504999 | 641316 |
| 1740677400 | 19.4675 | -2.36 | -10.82 | 19.86 | 21.4225 | 17.915 | 656152 |
| 1740591000 | 21.83 | 0.07 | 0.34 | 23.26 | 24.2825 | 20.715 | 516928 |
| 1740504600 | 21.755 | -9.43 | -30.23 | 29.46 | 31.105 | 21.755 | 648351 |
| 1740418200 | 31.18 | -3.73 | -10.68 | 32.45 | 34.915 | 28.62 | 444961 |
| 1740159000 | 34.91 | -2.79 | -7.40 | 37.34 | 38.45 | 34.645 | 124758 |
| 1740072600 | 37.7 | -1.71 | -4.34 | 39.67 | 40.95 | 35.645 | 172687 |
| 1739986200 | 39.41 | 1.02 | 2.66 | 37.74 | 41.95 | 37.12 | 122264 |
| 1739899800 | 38.39 | 2.39 | 6.62 | 37.95 | 40.145 | 37.255 | 190119 |
| 1739813400 | 36.005 | -0.98 | -2.64 | 38 | 38.99 | 35.295 | 63523 |
| 1739554200 | 36.98 | -0.12 | -0.32 | 40.18 | 40.965 | 35.72 | 318199 |
| 1739467800 | 37.1 | 3.87 | 11.65 | 34.03 | 39.26 | 33.42 | 380122 |
| 1739381400 | 33.229999 | -0.13 | -0.39 | 30.28 | 34.08 | 28.215 | 742916 |
| 1739295000 | 33.36 | -7.65 | -18.65 | 37 | 37.8 | 32.92 | 411535 |
| 1739208600 | 41.008 | -3.57 | -8.01 | 40.113 | 41.9465 | 37.8295 | 367411 |
| 1738949400 | 44.578 | 1.22 | 2.81 | 45.067 | 48.683 | 43.649 | 203071 |
| 1738863000 | 43.358 | -5.9 | -11.98 | 47.698 | 48.316 | 42.178 | 343339 |
| 1738776600 | 49.26 | -1.04 | -2.07 | 52.19 | 52.4585 | 48.617 | 123034 |
| 1738690200 | 50.3 | -0.72 | -1.42 | 50.52 | 52.9845 | 48.5205 | 204568 |
| 1738603800 | 51.022 | -13.64 | -21.09 | 53.2 | 56.364 | 46.2285 | 440417 |
| 1738344600 | 64.662 | 7.87 | 13.86 | 58.655 | 65.535 | 56.5415 | 210314 |
| 1738258200 | 56.789 | 3.64 | 6.85 | 59.389 | 62.6555 | 51.3405 | 1429661 |
| 1738171800 | 53.146 | 0.18 | 0.33 | 57.321 | 57.561 | 53.146 | 113699 |
| 1738085400 | 52.969 | -4.86 | -8.40 | 57.236 | 58.5005 | 52.213 | 159283 |
| 1737999000 | 57.827 | -6.52 | -10.13 | 55.022 | 61.119 | 48.645 | 607847 |
| 1737739800 | 64.3435 | -0.16 | -0.24 | 64.272 | 66.585499 | 63.506 | 359543 |
| 1737653400 | 64.5 | -3.84 | -5.61 | 65.212 | 67.721 | 62.782 | 172214 |
| 1737567000 | 68.336 | 2.71 | 4.13 | 67.79 | 71.4265 | 65.3335 | 175729 |
| 1737480600 | 65.626 | -10.69 | -14.01 | 73.564 | 75.8215 | 60.775 | 268914 |
| 1737394200 | 76.32 | 2.54 | 3.44 | 74.236 | 77.7615 | 73.76 | 223160 |
| 1737135000 | 73.785 | 8.6 | 13.19 | 65.444999 | 74.4685 | 65.364 | 212362 |
| 1737048600 | 65.186 | -1.31 | -1.97 | 72.555 | 72.555 | 64.522999 | 228349 |
| 1736962200 | 66.492999 | 2.71 | 4.25 | 58.404 | 68.1935 | 57.9705 | 251064 |
| 1736875800 | 63.784 | 8.79 | 15.98 | 65.137 | 70.3 | 61.9285 | 313405 |
| 1736789400 | 54.994 | 0.11 | 0.20 | 54.884 | 57.8205 | 51.37 | 343452 |
| 1736530200 | 54.884 | -1.82 | -3.22 | 58.261 | 59.717 | 53.3275 | 201489 |
| 1736443800 | 56.708 | -1.29 | -2.23 | 58 | 58.9495 | 56.708 | 26601 |
| 1736357400 | 58 | -0.97 | -1.65 | 57.823 | 61.4725 | 54.4605 | 253172 |
| 1736271000 | 58.971 | -6.89 | -10.46 | 65.063 | 67.346 | 56.4505 | 281136 |
| 1736184600 | 65.8615 | 6.56 | 11.07 | 67 | 73.1505 | 64.433499 | 287232 |
| 1735925400 | 59.299 | 5.09 | 9.39 | 54.384 | 59.624 | 52.011 | 549432 |
| 1735839000 | 54.21 | -19.91 | -26.86 | 66.456 | 68.626 | 50.175 | 757084 |
| 1735666200 | 74.122 | 0.21 | 0.28 | 70.004 | 76.2375 | 69.4005 | 74696 |
| 1735579800 | 73.912 | -9.88 | -11.79 | 80 | 80.8 | 70.71 | 251195 |
| 1735320600 | 83.79 | -0.04 | -0.05 | 83.899 | 92.586 | 76.3105 | 383147 |
| 1735061400 | 83.83 | 2.77 | 3.42 | 82.724 | 84.65 | 82.5695 | 68892 |
| 1734975000 | 81.06 | -6.44 | -7.36 | 80.991 | 84.467 | 72.839 | 337781 |
| 1734715800 | 87.501 | 1.15 | 1.33 | 80 | 89.398 | 69.55 | 793862 |
| 1734629400 | 86.356 | -31.64 | -26.82 | 91.243 | 96.828 | 84.0505 | 463242 |
| 1734543000 | 118 | 7.89 | 7.17 | 108.987 | 118 | 101.32 | 371431 |
| 1734456600 | 110.106 | 9.44 | 9.38 | 110.581 | 118.7005 | 104.8095 | 613536 |
| 1734370200 | 100.668 | 18.04 | 21.83 | 90 | 102.0605 | 88.3465 | 571891 |
| 1734111000 | 82.627 | 0.57 | 0.69 | 79.117 | 85.756 | 77.0075 | 357618 |
