Hot Features
프리미엄
Xrusl 2000 1c (XRSG)
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 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 25189.5 | -137 | -0.54 | 25295 | 25347 | 24916.5 | 953 |
| 1740591000 | 25326.5 | 373.5 | 1.50 | 25193 | 25484 | 25089 | 1153 |
| 1740504600 | 24953 | -428 | -1.69 | 25211 | 25374 | 24890 | 1131 |
| 1740418200 | 25381 | -509 | -1.97 | 25540 | 25662.5 | 25163 | 2913 |
| 1740159000 | 25890 | -216 | -0.83 | 26138 | 26452 | 25837.5 | 3588 |
| 1740072600 | 26106 | -465 | -1.75 | 26453 | 26602 | 26060.5 | 2783 |
| 1739986200 | 26571 | 0.5 | 0.00 | 26565 | 26596.5 | 26349.5 | 2429 |
| 1739899800 | 26570.5 | 108.5 | 0.41 | 26483 | 26683 | 26410 | 2370 |
| 1739813400 | 26462 | -24 | -0.09 | 26554 | 26601 | 26428.5 | 1205 |
| 1739554200 | 26486 | 83.5 | 0.32 | 26622 | 26736 | 26484.5 | 581 |
| 1739467800 | 26402.5 | -83 | -0.31 | 26446 | 26779.5 | 26390 | 2818 |
| 1739381400 | 26485.5 | -381.5 | -1.42 | 26800 | 26988.5 | 26211.5 | 1150 |
| 1739295000 | 26867 | -136 | -0.50 | 26974 | 26988 | 26697.5 | 1444 |
| 1739208600 | 27003 | 52 | 0.19 | 27004 | 27247.5 | 26949 | 2301 |
| 1738949400 | 26951 | -356.5 | -1.31 | 27175 | 27241.5 | 26760.5 | 2326 |
| 1738863000 | 27307.5 | 334.5 | 1.24 | 27217 | 27509.5 | 27171.5 | 3463 |
| 1738776600 | 26973 | 222.5 | 0.83 | 26802 | 27005.5 | 26669 | 689 |
| 1738690200 | 26750.5 | 25 | 0.09 | 26624 | 26835 | 26453 | 1476 |
| 1738603800 | 26725.5 | -506 | -1.86 | 26443 | 26890 | 26390 | 4148 |
| 1738344600 | 27231.5 | 61 | 0.22 | 27154 | 27349 | 27123 | 1850 |
| 1738258200 | 27170.5 | 259.5 | 0.96 | 27103 | 27258 | 27003.5 | 4036 |
| 1738171800 | 26911 | 97 | 0.36 | 26950 | 27178 | 26860.5 | 1911 |
| 1738085400 | 26814 | -36.5 | -0.14 | 26855 | 27003 | 26729.5 | 2233 |
| 1737999000 | 26850.5 | -328.5 | -1.21 | 26898 | 27205.5 | 26654.5 | 6864 |
| 1737739800 | 27179 | -199 | -0.73 | 27321 | 27344 | 27009.5 | 1365 |
| 1737653400 | 27378 | 8 | 0.03 | 27361 | 27431.5 | 27083 | 1771 |
| 1737567000 | 27370 | -95.5 | -0.35 | 27576 | 27586.5 | 27342 | 1463 |
| 1737480600 | 27465.5 | 58.5 | 0.21 | 27335 | 27512 | 27221.5 | 2052 |
| 1737394200 | 27407 | 79 | 0.29 | 27354 | 27570.5 | 27101 | 908 |
| 1737135000 | 27328 | 183 | 0.67 | 27297 | 27669 | 27242 | 3529 |
| 1737048600 | 27145 | 115 | 0.43 | 27162 | 27328.5 | 26938 | 3336 |
| 1736962200 | 27030 | 556 | 2.10 | 26721 | 27288 | 26602 | 3401 |
| 1736875800 | 26474 | 368 | 1.41 | 26473 | 26918 | 26414 | 2848 |
| 1736789400 | 26106 | -40 | -0.15 | 26122 | 26240.5 | 25982.5 | 2595 |
| 1736530200 | 26146 | -374 | -1.41 | 26555 | 26649 | 26075 | 4547 |
| 1736443800 | 26520 | 132 | 0.50 | 26630 | 26730 | 26449 | 2733 |
| 1736357400 | 26388 | 8 | 0.03 | 26437 | 26650.5 | 26205 | 10102 |
| 1736271000 | 26380 | -360.5 | -1.35 | 26436 | 26767.5 | 26192.5 | 3381 |
| 1736184600 | 26740.5 | 209.5 | 0.79 | 26631 | 26859.5 | 26519.5 | 1513 |
| 1735925400 | 26531 | -59 | -0.22 | 26359 | 26637.5 | 26293.5 | 1382 |
| 1735839000 | 26590 | 392.5 | 1.50 | 26240 | 26752.5 | 26171 | 3619 |
| 1735666200 | 26197.5 | 238 | 0.92 | 26024 | 26206 | 25990.5 | 1153 |
| 1735579800 | 25959.5 | -104.5 | -0.40 | 26218 | 26218 | 25574 | 1410 |
| 1735320600 | 26064 | -5.5 | -0.02 | 26543 | 26559 | 25975.5 | 1479 |
| 1735061400 | 26069.5 | -1.5 | -0.01 | 26105 | 26140 | 26067.5 | 657 |
| 1734975000 | 26071 | -149.5 | -0.57 | 26216 | 26277.5 | 25891.5 | 681 |
| 1734715800 | 26220.5 | 150 | 0.58 | 25701 | 26321 | 25572 | 4148 |
| 1734629400 | 26070.5 | -984 | -3.64 | 25956 | 26402.5 | 25832.5 | 11037 |
| 1734543000 | 27054.5 | 129.5 | 0.48 | 27000 | 27226.5 | 26932.5 | 2257 |
| 1734456600 | 26925 | -288 | -1.06 | 27126 | 27272.5 | 26832 | 945 |
| 1734370200 | 27213 | 21.5 | 0.08 | 27268 | 27351.5 | 27041.5 | 4174 |
| 1734111000 | 27191.5 | -245.5 | -0.89 | 27383 | 27456 | 27127 | 5084 |
| 1734024600 | 27437 | -41.5 | -0.15 | 27452 | 27565.5 | 27334.5 | 3635 |
| 1733938200 | 27478.5 | -70 | -0.25 | 27381 | 27821.5 | 27348.5 | 1985 |
| 1733851800 | 27548.5 | -32 | -0.12 | 27446 | 27573.5 | 27248 | 559 |
| 1733765400 | 27580.5 | -34 | -0.12 | 27712 | 27910 | 27407 | 11310 |
| 1733506200 | 27614.5 | -117 | -0.42 | 27486 | 27778 | 27377.5 | 6545 |
| 1733419800 | 27731.5 | -237 | -0.85 | 27886 | 28020 | 27610.5 | 8017 |
| 1733333400 | 27968.5 | 18.5 | 0.07 | 27866 | 28140 | 27829 | 1561 |
| 1733247000 | 27950 | -162.5 | -0.58 | 28088 | 28216.5 | 27892 | 7931 |
| 1733160600 | 28112.5 | 29.5 | 0.11 | 28107 | 28269 | 27935 | 9465 |
| 1732901400 | 28083 | -151 | -0.53 | 28218 | 28307.5 | 28024 | 1316 |
| 1732815000 | 28234 | 184 | 0.66 | 28152 | 28266 | 28110 | 2846 |
