Hot Features
프리미엄
Vanesgnaua (V3NB)
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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 5.7345 | -0.02 | -0.41 | 5.718 | 5.7385 | 5.6935 | 39125 |
| 1738690200 | 5.758 | 0.01 | 0.22 | 5.758 | 5.758 | 5.758 | 27477 |
| 1738603800 | 5.7455 | -0.11 | -1.94 | 5.777 | 5.777 | 5.7 | 86962 |
| 1738344600 | 5.859 | 0.08 | 1.38 | 5.864 | 5.8755 | 5.858 | 27626 |
| 1738258200 | 5.7795 | -0.01 | -0.15 | 5.806 | 5.814 | 5.7565 | 26767 |
| 1738171800 | 5.788 | 0.01 | 0.16 | 5.848 | 5.848 | 5.781 | 35357 |
| 1738085400 | 5.779 | 0.08 | 1.31 | 5.76 | 5.801 | 5.735 | 55416 |
| 1737999000 | 5.704 | -0.12 | -2.06 | 5.763 | 5.763 | 5.6195 | 86631 |
| 1737739800 | 5.824 | -0.04 | -0.75 | 5.866 | 5.8685 | 5.817 | 58441 |
| 1737653400 | 5.868 | -0.01 | -0.14 | 5.893 | 5.893 | 5.841 | 38332 |
| 1737567000 | 5.876 | 0.07 | 1.27 | 5.842 | 5.876 | 5.828 | 100565 |
| 1737480600 | 5.8025 | -0.01 | -0.15 | 5.835 | 5.8395 | 5.7965 | 37667 |
| 1737394200 | 5.8115 | -0.03 | -0.56 | 5.856 | 5.856 | 5.7885 | 62573 |
| 1737135000 | 5.844 | 0.07 | 1.14 | 5.844 | 5.844 | 5.844 | 65784 |
| 1737048600 | 5.7779999 | 0.02 | 0.43 | 5.783 | 5.783 | 5.7775 | 66124 |
| 1736962200 | 5.7535 | 0.08 | 1.41 | 5.7009999 | 5.7915 | 5.6405 | 27906 |
| 1736875800 | 5.6735 | 0.03 | 0.50 | 5.719 | 5.796 | 5.6635 | 29843 |
| 1736789400 | 5.6455 | -0.02 | -0.26 | 5.6609999 | 5.6689999 | 5.6325 | 44700 |
| 1736530200 | 5.6605 | -0.05 | -0.79 | 5.643 | 5.6735 | 5.638 | 20483 |
| 1736443800 | 5.7055 | 0.03 | 0.50 | 5.7055 | 5.7055 | 5.7055 | 31615 |
| 1736357400 | 5.6769999 | 0.01 | 0.19 | 5.644 | 5.696 | 5.641 | 47366 |
| 1736271000 | 5.666 | -0.05 | -0.89 | 5.688 | 5.7575 | 5.6365 | 31690 |
| 1736184600 | 5.717 | 0.05 | 0.94 | 5.717 | 5.717 | 5.717 | 62584 |
| 1735925400 | 5.664 | 0 | 0.01 | 5.636 | 5.6695 | 5.6304999 | 43968 |
| 1735839000 | 5.6635 | 0.06 | 1.11 | 5.646 | 5.691 | 5.607 | 77882 |
| 1735666200 | 5.6015 | 0 | 0.00 | 5.6015 | 5.6015 | 5.6015 | 22135 |
| 1735579800 | 5.6015 | -0.03 | -0.53 | 5.609 | 5.636 | 5.5495 | 210481 |
| 1735320600 | 5.6315 | -0.04 | -0.70 | 5.744 | 5.744 | 5.616 | 69376 |
| 1735061400 | 5.671 | 0.03 | 0.61 | 5.651 | 5.674 | 5.651 | 25331 |
| 1734975000 | 5.6365 | 0.01 | 0.14 | 5.675 | 5.675 | 5.6045 | 58894 |
| 1734715800 | 5.6285 | 0.03 | 0.48 | 5.567 | 5.6295 | 5.503 | 49155 |
| 1734629400 | 5.6015 | -0.09 | -1.62 | 5.548 | 5.613 | 5.537 | 59694 |
| 1734543000 | 5.6935 | 0.01 | 0.18 | 5.6935 | 5.6935 | 5.6935 | 58098 |
| 1734456600 | 5.683 | -0.03 | -0.51 | 5.707 | 5.707 | 5.668 | 75532 |
| 1734370200 | 5.712 | 0.01 | 0.13 | 5.748 | 5.748 | 5.6985 | 73986 |
| 1734111000 | 5.7045 | -0 | -0.04 | 5.726 | 5.7394999 | 5.696 | 35807 |
| 1734024600 | 5.707 | 0.02 | 0.34 | 5.696 | 5.7665 | 5.6195 | 26325 |
| 1733938200 | 5.6875 | 0.03 | 0.54 | 5.6875 | 5.6875 | 5.6875 | 26114 |
| 1733851800 | 5.657 | 0 | 0.09 | 5.692 | 5.692 | 5.649 | 48921 |
| 1733765400 | 5.652 | -0.04 | -0.69 | 5.698 | 5.7005 | 5.6345 | 74731 |
| 1733506200 | 5.6914999 | 0.01 | 0.25 | 5.6689999 | 5.707 | 5.6515 | 45845 |
| 1733419800 | 5.6775 | -0.01 | -0.12 | 5.6775 | 5.6775 | 5.6775 | 28083 |
| 1733333400 | 5.6845 | 0.02 | 0.33 | 5.6845 | 5.6845 | 5.6845 | 30132 |
| 1733247000 | 5.666 | -0 | -0.06 | 5.666 | 5.666 | 5.666 | 272227 |
| 1733160600 | 5.6695 | 0.04 | 0.72 | 5.663 | 5.6849999 | 5.6155 | 47190 |
| 1732901400 | 5.6289999 | -0 | -0.03 | 5.624 | 5.6304999 | 5.6195 | 35416 |
| 1732815000 | 5.6304999 | 0.02 | 0.45 | 5.6304999 | 5.6304999 | 5.6304999 | 357150 |
| 1732728600 | 5.6055 | -0.07 | -1.27 | 5.634 | 5.643 | 5.6 | 68452 |
| 1732642200 | 5.6775 | 0.01 | 0.18 | 5.6775 | 5.6775 | 5.6775 | 54911 |
| 1732555800 | 5.6675 | 0.03 | 0.59 | 5.655 | 5.6705 | 5.635 | 64538 |
| 1732296600 | 5.6345 | 0.06 | 1.13 | 5.605 | 5.6475 | 5.5865 | 29714 |
| 1732210200 | 5.5715 | 0.08 | 1.50 | 5.514 | 5.5725 | 5.5054999 | 26249 |
| 1732123800 | 5.489 | -0.01 | -0.15 | 5.48 | 5.5025 | 5.477 | 34569 |
| 1732037400 | 5.497 | -0.01 | -0.22 | 5.523 | 5.523 | 5.4435 | 288457 |
| 1731951000 | 5.509 | 0.01 | 0.25 | 5.532 | 5.532 | 5.479 | 185944 |
| 1731691800 | 5.4955 | -0.07 | -1.20 | 5.489 | 5.4965 | 5.489 | 66748 |
| 1731605400 | 5.5625 | -0.02 | -0.36 | 5.5625 | 5.5625 | 5.5625 | 108073 |
| 1731519000 | 5.5824999 | 0.02 | 0.41 | 5.578 | 5.584 | 5.539 | 34195 |
| 1731432600 | 5.5595 | 0.04 | 0.72 | 5.533 | 5.5625 | 5.518 | 72620 |
| 1731346200 | 5.5195 | 0.04 | 0.71 | 5.542 | 5.542 | 5.5105 | 85742 |
| 1731087000 | 5.4805 | 0.05 | 0.98 | 5.466 | 5.482 | 5.4355 | 314559 |
| 1731000600 | 5.4275 | 0.03 | 0.51 | 5.4269999 | 5.4445 | 5.407 | 40254 |
| 1730914200 | 5.4 | 0.18 | 3.46 | 5.39 | 5.4 | 5.3745 | 63023 |
