Hot Features
프리미엄
Xrussl Mid (XRSS)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 | 4102 | 16 | 0.39 | 4082 | 4123 | 4050.5 | 4393 |
| 1732555800 | 4086 | 13.5 | 0.33 | 4087 | 4107.5 | 4073.5 | 3517 |
| 1732296600 | 4072.5 | 41.5 | 1.03 | 4053 | 4101.5 | 4026.5 | 5497 |
| 1732210200 | 4031 | 56 | 1.41 | 3995 | 4056 | 3973 | 8162 |
| 1732123800 | 3975 | -8 | -0.20 | 3996 | 4024.5 | 3935 | 6820 |
| 1732037400 | 3983 | -2 | -0.05 | 3976 | 3985 | 3940 | 4418 |
| 1731951000 | 3985 | 9 | 0.23 | 3970 | 4011 | 3917.5 | 7783 |
| 1731691800 | 3976 | -44 | -1.09 | 3988 | 4023.5 | 3964 | 5284 |
| 1731605400 | 4020 | -12 | -0.30 | 4049 | 4062.5 | 3992 | 4148 |
| 1731519000 | 4032 | 14 | 0.35 | 4009 | 4048 | 3991 | 7858 |
| 1731432600 | 4018 | 29 | 0.73 | 4005 | 4039 | 3982.5 | 3569 |
| 1731346200 | 3989 | 24.5 | 0.62 | 3986 | 4016 | 3963.5 | 3904 |
| 1731087000 | 3964.5 | 42 | 1.07 | 3943 | 3972.5 | 3885 | 8544 |
| 1731000600 | 3922.5 | 18 | 0.46 | 3915 | 3941.5 | 3889.5 | 8011 |
| 1730914200 | 3904.5 | 135 | 3.58 | 3904.5 | 3904.5 | 3904.5 | 52 |
| 1730827800 | 3769.5 | 6.5 | 0.17 | 3751 | 3787 | 3728.5 | 138 |
| 1730741400 | 3763 | -15 | -0.40 | 3763 | 3786 | 3722 | 1505 |
| 1730482200 | 3778 | -10.5 | -0.28 | 3769 | 3787.5 | 3735.5 | 2106 |
| 1730395800 | 3788.5 | -35.5 | -0.93 | 3776 | 3828 | 3754.5 | 5308 |
| 1730309400 | 3824 | 7 | 0.18 | 3835 | 3845.5 | 3802 | 2164 |
| 1730223000 | 3817 | -2.5 | -0.07 | 3817 | 3839 | 3785 | 6149 |
| 1730136600 | 3819.5 | -4.5 | -0.12 | 3819 | 3846.5 | 3800.5 | 3744 |
| 1729873800 | 3824 | 24 | 0.63 | 3808 | 3846.5 | 3794 | 5495 |
| 1729787400 | 3800 | -7.5 | -0.20 | 3815 | 3827 | 3779.5 | 5424 |
| 1729701000 | 3807.5 | -11 | -0.29 | 3827 | 3842.5 | 3796.5 | 1295 |
| 1729614600 | 3818.5 | 10 | 0.26 | 3820 | 3827 | 3814.5 | 1567 |
| 1729528200 | 3808.5 | -2.5 | -0.07 | 3815 | 3843.5 | 3788.5 | 1618 |
| 1729269000 | 3811 | -13.5 | -0.35 | 3799 | 3831 | 3786 | 656 |
| 1729182600 | 3824.5 | 21 | 0.55 | 3828 | 3864.5 | 3802.5 | 5426 |
| 1729096200 | 3803.5 | 13.5 | 0.36 | 3804 | 3816.5 | 3765.5 | 549 |
| 1729009800 | 3790 | -15.5 | -0.41 | 3784 | 3807 | 3764.5 | 273 |
| 1728923400 | 3805.5 | 34 | 0.90 | 3805.5 | 3805.5 | 3805.5 | 243 |
| 1728664200 | 3771.5 | 7.5 | 0.20 | 3771.5 | 3771.5 | 3771.5 | 0 |
| 1728577800 | 3764 | 19.5 | 0.52 | 3751 | 3832.5 | 3725 | 3203 |
| 1728491400 | 3744.5 | 23.5 | 0.63 | 3743 | 3748.5 | 3738.5 | 1004 |
| 1728405000 | 3721 | 6.5 | 0.17 | 3692 | 3726.5 | 3675.5 | 943 |
| 1728318600 | 3714.5 | 24.5 | 0.66 | 3714.5 | 3714.5 | 3714.5 | 16 |
| 1728059400 | 3690 | 14 | 0.38 | 3688 | 3695 | 3684 | 27 |
| 1727973000 | 3676 | 29.5 | 0.81 | 3673 | 3685.5 | 3657.5 | 4 |
| 1727886600 | 3646.5 | 17.5 | 0.48 | 3646.5 | 3646.5 | 3646.5 | 463 |
| 1727800200 | 3629 | 5 | 0.14 | 3615 | 3630.5 | 3602.5 | 265 |
| 1727713800 | 3624 | -13.5 | -0.37 | 3614 | 3626 | 3614 | 1262 |
| 1727454600 | 3637.5 | 13 | 0.36 | 3637.5 | 3637.5 | 3637.5 | 0 |
| 1727368200 | 3624.5 | -9 | -0.25 | 3621 | 3628 | 3621 | 30 |
| 1727281800 | 3633.5 | 13 | 0.36 | 3633.5 | 3633.5 | 3633.5 | 0 |
| 1727195400 | 3620.5 | -4 | -0.11 | 3627 | 3627 | 3582 | 168 |
| 1727109000 | 3624.5 | -0.5 | -0.01 | 3624.5 | 3624.5 | 3624.5 | 0 |
| 1726849800 | 3625 | -23.5 | -0.64 | 3618 | 3627.5 | 3618 | 200 |
| 1726763400 | 3648.5 | 42.5 | 1.18 | 3648.5 | 3648.5 | 3648.5 | 163 |
| 1726677000 | 3606 | -26.5 | -0.73 | 3606 | 3606 | 3606 | 10 |
| 1726590600 | 3632.5 | 37 | 1.03 | 3630 | 3637.5 | 3630 | 194 |
| 1726504200 | 3595.5 | -23.5 | -0.65 | 3595.5 | 3595.5 | 3595.5 | 159 |
| 1726245000 | 3619 | 25 | 0.70 | 3619 | 3619 | 3619 | 0 |
| 1726158600 | 3594 | 73 | 2.07 | 3593 | 3600 | 3592 | 54 |
| 1726072200 | 3521 | -20 | -0.56 | 3525 | 3529.5 | 3488.5 | 184 |
| 1725985800 | 3541 | 25 | 0.71 | 3541 | 3541 | 3541 | 13 |
| 1725899400 | 3516 | 40 | 1.15 | 3516 | 3516 | 3516 | 14 |
| 1725640200 | 3476 | -43.5 | -1.24 | 3476 | 3476 | 3476 | 0 |
| 1725553800 | 3519.5 | -27 | -0.76 | 3519.5 | 3519.5 | 3519.5 | 0 |
| 1725467400 | 3546.5 | -48 | -1.34 | 3550 | 3555.5 | 3545 | 141 |
| 1725381000 | 3594.5 | -33.5 | -0.92 | 3608 | 3675 | 3566 | 875 |
| 1725294600 | 3628 | 28.5 | 0.79 | 3628 | 3628 | 3628 | 235 |
| 1725035400 | 3599.5 | -18.5 | -0.51 | 3599.5 | 3599.5 | 3599.5 | 746 |
| 1724949000 | 3618 | 39.5 | 1.10 | 3618 | 3618 | 3618 | 0 |
| 1724862600 | 3578.5 | -13.5 | -0.38 | 3597 | 3617.5 | 3569 | 1227 |
| 1724776200 | 3592 | -8 | -0.22 | 3592 | 3592 | 3592 | 310 |
