Hot Features
프리미엄
Ubsetf Pacgba (UB20)
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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 3564 | 22 | 0.62 | 3568.06 | 3568.06 | 3564 | 603 |
| 1731087000 | 3542 | -33 | -0.92 | 3577 | 3577 | 3542 | 543 |
| 1731000600 | 3575 | 79 | 2.26 | 3566 | 3575 | 3566 | 3379 |
| 1730914200 | 3496 | -11 | -0.31 | 3496 | 3496 | 3496 | 142 |
| 1730827800 | 3507 | 11 | 0.31 | 3507 | 3507 | 3507 | 81 |
| 1730741400 | 3496 | 3 | 0.09 | 3496 | 3496 | 3496 | 4 |
| 1730482200 | 3493 | 22 | 0.63 | 3493 | 3493 | 3493 | 45 |
| 1730395800 | 3471 | -7 | -0.20 | 3471 | 3471 | 3471 | 421 |
| 1730309400 | 3478 | -17.5 | -0.50 | 3478 | 3478 | 3478 | 486 |
| 1730223000 | 3495.5 | -30.5 | -0.87 | 3495.5 | 3495.5 | 3495.5 | 566 |
| 1730136600 | 3526 | 1.5 | 0.04 | 3526 | 3526 | 3526 | 338 |
| 1729873800 | 3524.5 | 5.5 | 0.16 | 3524.5 | 3524.5 | 3524.5 | 20 |
| 1729787400 | 3519 | 3.5 | 0.10 | 3538 | 3538 | 3519 | 267 |
| 1729701000 | 3515.5 | -18.5 | -0.52 | 3515.5 | 3515.5 | 3515.5 | 134 |
| 1729614600 | 3534 | 0 | 0.00 | 3534 | 3534 | 3534 | 4 |
| 1729528200 | 3534 | -43 | -1.20 | 3534 | 3534 | 3534 | 2 |
| 1729269000 | 3577 | 11 | 0.31 | 3577 | 3577 | 3577 | 1 |
| 1729182600 | 3566 | -9.5 | -0.27 | 3575 | 3575.08 | 3566 | 4969 |
| 1729096200 | 3575.5 | 35.5 | 1.00 | 3575.5 | 3575.5 | 3575.5 | 28 |
| 1729009800 | 3540 | -36.5 | -1.02 | 3536 | 3540 | 3536 | 1537 |
| 1728923400 | 3576.5 | -1.5 | -0.04 | 3576.5 | 3576.5 | 3576.5 | 16 |
| 1728664200 | 3578 | 28.5 | 0.80 | 3555 | 3578 | 3555 | 2008 |
| 1728577800 | 3549.5 | 1 | 0.03 | 3550 | 3550 | 3549.5 | 435 |
| 1728491400 | 3548.5 | 11 | 0.31 | 3548.5 | 3548.5 | 3548.5 | 132 |
| 1728405000 | 3537.5 | -71 | -1.97 | 3539 | 3539 | 3537.5 | 1348 |
| 1728318600 | 3608.5 | 13 | 0.36 | 3606 | 3612 | 3605 | 2614 |
| 1728059400 | 3595.5 | -6.5 | -0.18 | 3595.5 | 3595.5 | 3595.5 | 16 |
| 1727973000 | 3602 | 2 | 0.06 | 3602 | 3605 | 3590 | 3170 |
| 1727886600 | 3600 | 41.5 | 1.17 | 3597 | 3601 | 3586 | 3759 |
| 1727800200 | 3558.5 | 11 | 0.31 | 3558 | 3558.5 | 3556 | 915 |
| 1727713800 | 3547.5 | -4.5 | -0.13 | 3566 | 3566 | 3547.5 | 1476 |
| 1727454600 | 3552 | 43.5 | 1.24 | 3552 | 3552 | 3552 | 157 |
| 1727368200 | 3508.5 | 39 | 1.12 | 3524 | 3524 | 3508.5 | 266 |
| 1727281800 | 3469.5 | -11 | -0.32 | 3461 | 3472 | 3460 | 1966 |
| 1727195400 | 3480.5 | 22.5 | 0.65 | 3480.5 | 3480.5 | 3480.5 | 3 |
| 1727109000 | 3458 | 14 | 0.41 | 3454.38 | 3458 | 3454.38 | 1285 |
| 1726849800 | 3444 | -35.5 | -1.02 | 3444 | 3444 | 3444 | 2 |
| 1726763400 | 3479.5 | 62.5 | 1.83 | 3479.5 | 3479.5 | 3479.5 | 174 |
| 1726677000 | 3417 | -24 | -0.70 | 3417 | 3417 | 3417 | 2 |
| 1726590600 | 3441 | 33.5 | 0.98 | 3441 | 3441 | 3441 | 4 |
| 1726504200 | 3407.5 | -3.5 | -0.10 | 3407.5 | 3407.5 | 3407.5 | 7 |
| 1726245000 | 3411 | 6.5 | 0.19 | 3411 | 3411 | 3411 | 3 |
| 1726158600 | 3404.5 | 54 | 1.61 | 3401 | 3404.5 | 3399 | 506 |
| 1726072200 | 3350.5 | -0.5 | -0.01 | 3350.5 | 3350.5 | 3350.5 | 111 |
| 1725985800 | 3351 | -8 | -0.24 | 3351 | 3351 | 3351 | 126 |
| 1725899400 | 3359 | 49.5 | 1.50 | 3350 | 3359 | 3347 | 1898 |
| 1725640200 | 3309.5 | -27 | -0.81 | 3346 | 3346 | 3309.5 | 786 |
| 1725553800 | 3336.5 | 1 | 0.03 | 3352 | 3352 | 3336.5 | 70 |
| 1725467400 | 3335.5 | -22.5 | -0.67 | 3335.5 | 3335.5 | 3335.5 | 3 |
| 1725381000 | 3358 | -39.5 | -1.16 | 3369 | 3370 | 3358 | 758 |
| 1725294600 | 3397.5 | 25 | 0.74 | 3397.5 | 3397.5 | 3397.5 | 24 |
| 1725035400 | 3372.5 | -6 | -0.18 | 3389 | 3389 | 3372.5 | 1013 |
| 1724949000 | 3378.5 | 26 | 0.78 | 3379 | 3386 | 3378.5 | 2935 |
| 1724862600 | 3352.5 | 8 | 0.24 | 3356.39 | 3356.39 | 3352.5 | 478 |
| 1724776200 | 3344.5 | -13.5 | -0.40 | 3344.5 | 3344.5 | 3344.5 | 14 |
| 1724430600 | 3358 | 33.5 | 1.01 | 3358 | 3358 | 3358 | 0 |
| 1724344200 | 3324.5 | -16.5 | -0.49 | 3324.5 | 3324.5 | 3324.5 | 1 |
| 1724257800 | 3341 | 7 | 0.21 | 3341 | 3341 | 3341 | 3 |
| 1724171400 | 3334 | -25.5 | -0.76 | 3334 | 3346 | 3334 | 1557 |
| 1724085000 | 3359.5 | 46 | 1.39 | 3359.5 | 3359.5 | 3359.5 | 18 |
| 1723825800 | 3313.5 | 2.5 | 0.08 | 3313.5 | 3313.5 | 3313.5 | 4 |
| 1723739400 | 3311 | 29 | 0.88 | 3290 | 3311 | 3290 | 23 |
| 1723653000 | 3282 | 2.5 | 0.08 | 3287 | 3287 | 3282 | 225 |
| 1723566600 | 3279.5 | 21 | 0.64 | 3270 | 3279.5 | 3268 | 566 |
| 1723480200 | 3258.5 | 2 | 0.06 | 3264 | 3264 | 3258.5 | 182 |
| 1723221000 | 3256.5 | 0.5 | 0.02 | 3259 | 3259 | 3256.5 | 252 |
