Hot Features
프리미엄
Inv Us Con Disc (XLYP)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 61264 | -419.5 | -0.68 | 61297 | 61362 | 61184 | 327 |
| 1732555800 | 61683.5 | 806.5 | 1.32 | 61271 | 61747.5 | 61010.5 | 521 |
| 1732296600 | 60877 | 1 | 2.45 | 60877 | 60877 | 60877 | 19 |
| 1732210200 | 59423 | 796.5 | 1.36 | 59314 | 59571 | 58817 | 312 |
| 1732123800 | 58626.5 | -655.5 | -1.11 | 58626.5 | 58626.5 | 58626.5 | 119 |
| 1732037400 | 59282 | -277.5 | -0.47 | 59401 | 59401 | 58423 | 138 |
| 1731951000 | 59559.5 | 672.5 | 1.14 | 59714 | 59914 | 59209 | 302 |
| 1731691800 | 58887 | -476 | -0.80 | 58474 | 59064.5 | 58430.5 | 73 |
| 1731605400 | 59363 | -178.5 | -0.30 | 59592 | 59592 | 59172 | 290 |
| 1731519000 | 59541.5 | 189 | 0.32 | 59100 | 59992 | 58880 | 105 |
| 1731432600 | 59352.5 | -314 | -0.53 | 59992 | 60122.5 | 58849.5 | 621 |
| 1731346200 | 59666.5 | 1 | 3.31 | 58658 | 59697 | 58573.5 | 545 |
| 1731087000 | 57757 | 1 | 2.19 | 56759 | 57787 | 56459 | 168 |
| 1731000600 | 56519 | 870.5 | 1.56 | 56519 | 56519 | 56519 | 214 |
| 1730914200 | 55648.5 | 2 | 4.14 | 56050 | 56248 | 55222.5 | 205 |
| 1730827800 | 53435 | 263 | 0.49 | 52953 | 53530 | 52745.5 | 107 |
| 1730741400 | 53172 | -159 | -0.30 | 53172 | 53172 | 53172 | 1 |
| 1730482200 | 53331 | 330 | 0.62 | 53331 | 53331 | 53331 | 36 |
| 1730395800 | 53001 | -425.5 | -0.80 | 53001 | 53001 | 53001 | 27 |
| 1730309400 | 53426.5 | 315 | 0.59 | 53426.5 | 53426.5 | 53426.5 | 92 |
| 1730223000 | 53111.5 | -794 | -1.47 | 53324 | 53370 | 52818.5 | 50 |
| 1730136600 | 53905.5 | 233.5 | 0.44 | 53818 | 54115.5 | 53818 | 76 |
| 1729873800 | 53672 | 534.5 | 1.01 | 53672 | 53672 | 53672 | 22 |
| 1729787400 | 53137.5 | 1 | 2.81 | 53137.5 | 53137.5 | 53137.5 | 57 |
| 1729701000 | 51685.5 | -312.5 | -0.60 | 51685.5 | 51685.5 | 51685.5 | 8 |
| 1729614600 | 51998 | -210.5 | -0.40 | 51998 | 51998 | 51998 | 173 |
| 1729528200 | 52208.5 | -333.5 | -0.63 | 52541 | 52618 | 51919.5 | 78 |
| 1729269000 | 52542 | 37.5 | 0.07 | 52408 | 52575 | 52340.5 | 48 |
| 1729182600 | 52504.5 | 135.5 | 0.26 | 52806 | 52936.5 | 52415.5 | 128 |
| 1729096200 | 52369 | 198 | 0.38 | 52369 | 52369 | 52369 | 2 |
| 1729009800 | 52171 | 302 | 0.58 | 52171 | 52171 | 52171 | 39 |
| 1728923400 | 51869 | 167 | 0.32 | 51869 | 51869 | 51869 | 52 |
| 1728664200 | 51702 | -586 | -1.12 | 52034 | 52115.5 | 51383 | 14 |
| 1728577800 | 52288 | -2 | -0.00 | 52386 | 52600 | 52004 | 47 |
| 1728491400 | 52290 | 359 | 0.69 | 52290 | 52290 | 52290 | 31 |
| 1728405000 | 51931 | 122 | 0.24 | 51448 | 51979 | 51378.5 | 63 |
| 1728318600 | 51809 | -36 | -0.07 | 51809 | 51809 | 51809 | 12 |
| 1728059400 | 51845 | 234.5 | 0.45 | 52201 | 52420 | 51766.5 | 121 |
| 1727973000 | 51610.5 | 6 | 0.01 | 51610.5 | 51610.5 | 51610.5 | 6 |
| 1727886600 | 51604.5 | 41.5 | 0.08 | 51665 | 51974 | 51134.5 | 491 |
| 1727800200 | 51563 | 26.5 | 0.05 | 51563 | 51563 | 51563 | 1 |
| 1727713800 | 51536.5 | -357 | -0.69 | 51536.5 | 51536.5 | 51536.5 | 0 |
| 1727454600 | 51893.5 | 412 | 0.80 | 51893.5 | 51893.5 | 51893.5 | 1 |
| 1727368200 | 51481.5 | -67.5 | -0.13 | 52069 | 52234 | 51375.5 | 357 |
| 1727281800 | 51549 | 107.5 | 0.21 | 51298 | 51600 | 51217.5 | 43 |
| 1727195400 | 51441.5 | 490.5 | 0.96 | 51400 | 51593.5 | 51156.5 | 1562 |
| 1727109000 | 50951 | 252 | 0.50 | 50914 | 51139.5 | 50833 | 21 |
| 1726849800 | 50699 | -267.5 | -0.52 | 51013 | 51019 | 50555.5 | 10 |
| 1726763400 | 50966.5 | 705.5 | 1.40 | 50591 | 51213 | 50474.5 | 377 |
| 1726677000 | 50261 | -463 | -0.91 | 50261 | 50261 | 50261 | 0 |
| 1726590600 | 50724 | 742.5 | 1.49 | 50590 | 50817 | 50564 | 22 |
| 1726504200 | 49981.5 | -353.5 | -0.70 | 50178 | 50386 | 49757.5 | 80 |
| 1726245000 | 50335 | 533.5 | 1.07 | 50335 | 50335 | 50335 | 2 |
| 1726158600 | 49801.5 | 1 | 2.43 | 49801.5 | 49801.5 | 49801.5 | 47 |
| 1726072200 | 48619.5 | -490 | -1.00 | 48979 | 50138.5 | 48334 | 89 |
| 1725985800 | 49109.5 | 533.5 | 1.10 | 48901 | 49236 | 48835.5 | 43 |
| 1725899400 | 48576 | 519.5 | 1.08 | 48153 | 48737.5 | 48153 | 24 |
| 1725640200 | 48056.5 | -630.5 | -1.30 | 48572 | 50005 | 48027 | 296 |
| 1725553800 | 48687 | 232 | 0.48 | 48687 | 48687 | 48687 | 2 |
| 1725467400 | 48455 | -373.5 | -0.76 | 48455 | 48455 | 48455 | 0 |
| 1725381000 | 48828.5 | -51.5 | -0.11 | 49046 | 49169.5 | 48703.5 | 110 |
| 1725294600 | 48880 | 449 | 0.93 | 48880 | 48880 | 48880 | 109 |
| 1725035400 | 48431 | -162.5 | -0.33 | 48431 | 48431 | 48431 | 2 |
| 1724949000 | 48593.5 | 543.5 | 1.13 | 48074 | 48721.5 | 47955 | 31 |
| 1724862600 | 48050 | -216 | -0.45 | 48050 | 48050 | 48050 | 2 |
| 1724776200 | 48266 | -530 | -1.09 | 48266 | 48266 | 48266 | 14 |
