Hot Features
프리미엄
Inv Us Indust (XLIP)
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 |
|---|---|---|---|---|---|---|---|
| 1727800200 | 55542 | 777.5 | 1.42 | 55542 | 55542 | 55542 | 20 |
| 1727713800 | 54764.5 | -337.5 | -0.61 | 54764.5 | 54764.5 | 54764.5 | 8 |
| 1727454600 | 55102 | 400 | 0.73 | 55102 | 55102 | 55102 | 0 |
| 1727368200 | 54702 | -102.5 | -0.19 | 54900 | 55289 | 54695.5 | 28 |
| 1727281800 | 54804.5 | 160.5 | 0.29 | 54792 | 54828.5 | 54748 | 41 |
| 1727195400 | 54644 | 296.5 | 0.55 | 54644 | 54644 | 54644 | 0 |
| 1727109000 | 54347.5 | 14 | 0.03 | 54347.5 | 54347.5 | 54347.5 | 16 |
| 1726849800 | 54333.5 | -280.5 | -0.51 | 54333.5 | 54333.5 | 54333.5 | 10 |
| 1726763400 | 54614 | 361.5 | 0.67 | 54683 | 54932 | 54547 | 39 |
| 1726677000 | 54252.5 | -254.5 | -0.47 | 54252.5 | 54252.5 | 54252.5 | 3 |
| 1726590600 | 54507 | 881.5 | 1.64 | 54507 | 54507 | 54507 | 18 |
| 1726504200 | 53625.5 | -214 | -0.40 | 53793 | 54201.5 | 53609.5 | 10 |
| 1726245000 | 53839.5 | 519 | 0.97 | 53839.5 | 53839.5 | 53839.5 | 22 |
| 1726158600 | 53320.5 | 846 | 1.61 | 53320.5 | 53320.5 | 53320.5 | 0 |
| 1726072200 | 52474.5 | -632.5 | -1.19 | 52870 | 55078 | 52176 | 101 |
| 1725985800 | 53107 | 123 | 0.23 | 53107 | 53107 | 53107 | 0 |
| 1725899400 | 52984 | 998.5 | 1.92 | 52984 | 52984 | 52984 | 14 |
| 1725640200 | 51985.5 | -278.5 | -0.53 | 52305 | 52864.5 | 51962 | 143 |
| 1725553800 | 52264 | -847.5 | -1.60 | 52264 | 52264 | 52264 | 0 |
| 1725467400 | 53111.5 | -540.5 | -1.01 | 53111.5 | 53111.5 | 53111.5 | 0 |
| 1725381000 | 53652 | -561 | -1.03 | 54301 | 54363.5 | 53350.5 | 33 |
| 1725294600 | 54213 | 408 | 0.76 | 54213 | 54213 | 54213 | 18 |
| 1725035400 | 53805 | -17 | -0.03 | 53805 | 53805 | 53805 | 0 |
| 1724949000 | 53822 | 585 | 1.10 | 53822 | 53822 | 53822 | 52 |
| 1724862600 | 53237 | 376 | 0.71 | 53237 | 53237 | 53237 | 5 |
| 1724776200 | 52861 | -279.5 | -0.53 | 52861 | 52861 | 52861 | 0 |
| 1724430600 | 53140.5 | 39.5 | 0.07 | 53070 | 53151.5 | 52801.5 | 126 |
| 1724344200 | 53101 | -75 | -0.14 | 53101 | 53101 | 53101 | 0 |
| 1724257800 | 53176 | 217 | 0.41 | 53176 | 53176 | 53176 | 3 |
| 1724171400 | 52959 | -332 | -0.62 | 53191 | 53213 | 52869.5 | 34 |
| 1724085000 | 53291 | -31.5 | -0.06 | 53185 | 53449 | 53127.5 | 6 |
| 1723825800 | 53322.5 | -324.5 | -0.60 | 53322.5 | 53322.5 | 53322.5 | 56 |
| 1723739400 | 53647 | 752.5 | 1.42 | 53647 | 53647 | 53647 | 0 |
| 1723653000 | 52894.5 | 499 | 0.95 | 52773 | 54977.5 | 52676 | 9 |
| 1723566600 | 52395.5 | -62 | -0.12 | 52717 | 54796 | 52217 | 100 |
| 1723480200 | 52457.5 | -140 | -0.27 | 52457.5 | 52457.5 | 52457.5 | 0 |
| 1723221000 | 52597.5 | -245.5 | -0.46 | 52597.5 | 52597.5 | 52597.5 | 0 |
| 1723134600 | 52843 | -98.5 | -0.19 | 52843 | 52843 | 52843 | 0 |
| 1723048200 | 52941.5 | 770.5 | 1.48 | 52941.5 | 52941.5 | 52941.5 | 73 |
| 1722961800 | 52171 | 891 | 1.74 | 52387 | 52696.5 | 52160 | 8 |
| 1722875400 | 51280 | -365 | -0.71 | 51692 | 54520 | 50559 | 419 |
| 1722616200 | 51645 | -1 | -3.10 | 52531 | 52998.5 | 51564.5 | 69 |
| 1722529800 | 53296.5 | -914.5 | -1.69 | 54195 | 54743.5 | 53253 | 2 |
| 1722443400 | 54211 | 715.5 | 1.34 | 54001 | 54228 | 53558 | 103 |
| 1722357000 | 53495.5 | 334.5 | 0.63 | 53495.5 | 53495.5 | 53495.5 | 0 |
| 1722270600 | 53161 | -119 | -0.22 | 53161 | 53161 | 53161 | 158 |
| 1722011400 | 53280 | 759 | 1.45 | 53280 | 53291 | 53279 | 124 |
| 1721925000 | 52521 | 266 | 0.51 | 51849 | 52637 | 51594 | 593 |
| 1721838600 | 52255 | -868.5 | -1.63 | 52729 | 52807 | 52018 | 132 |
| 1721752200 | 53123.5 | 447 | 0.85 | 53123.5 | 53123.5 | 53123.5 | 5 |
| 1721665800 | 52676.5 | 210.5 | 0.40 | 52676.5 | 52676.5 | 52676.5 | 18 |
| 1721406600 | 52466 | -647 | -1.22 | 52867 | 52962 | 52413 | 543 |
| 1721320200 | 53113 | 53 | 0.10 | 53113 | 53113 | 53113 | 57 |
| 1721233800 | 53060 | -383.5 | -0.72 | 53354 | 53368 | 52892.5 | 50 |
| 1721147400 | 53443.5 | 1 | 2.08 | 53105 | 53494 | 53098.5 | 31 |
| 1721061000 | 52355.5 | 259 | 0.50 | 52096 | 52391 | 51842 | 192 |
| 1720801800 | 52096.5 | 163 | 0.31 | 52096.5 | 52096.5 | 52096.5 | 3 |
| 1720715400 | 51933.5 | 789 | 1.54 | 51933.5 | 51933.5 | 51933.5 | 0 |
| 1720629000 | 51144.5 | -280.5 | -0.55 | 51146 | 51160.5 | 51144.5 | 74 |
| 1720542600 | 51425 | -5 | -0.01 | 51425 | 51425 | 51425 | 22 |
| 1720456200 | 51430 | 311 | 0.61 | 51430 | 51430 | 51430 | 48 |
| 1720197000 | 51119 | -635 | -1.23 | 51119 | 51119 | 51119 | 38 |
| 1720110600 | 51754 | -27 | -0.05 | 51754 | 51754 | 51754 | 29 |
| 1720024200 | 51781 | 91 | 0.18 | 51781 | 51781 | 51781 | 27 |
| 1719937800 | 51690 | -91 | -0.18 | 51690 | 51690 | 51690 | 0 |
