Hot Features
프리미엄
X M Usa Energy (XSEN)
LSE
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 3764 | -7.75 | -0.21 | 3786 | 3830.5 | 3761.5 | 24 |
| 1737999000 | 3771.75 | -66.25 | -1.73 | 3843 | 3848 | 3762.75 | 2306 |
| 1737739800 | 3838 | -52 | -1.34 | 3864.5 | 3903.5 | 3825.75 | 16832 |
| 1737653400 | 3890 | -60.25 | -1.53 | 3890 | 3890 | 3890 | 734 |
| 1737567000 | 3950.25 | -31.25 | -0.78 | 3950.25 | 3950.25 | 3950.25 | 510 |
| 1737480600 | 3981.5 | -20.5 | -0.51 | 4049.5 | 4057 | 3959.75 | 8101 |
| 1737394200 | 4002 | -35.5 | -0.88 | 4063.5 | 4063.5 | 3992.25 | 1146 |
| 1737135000 | 4037.5 | 68.75 | 1.73 | 4039 | 4042.75 | 4016 | 1 |
| 1737048600 | 3968.75 | 18.25 | 0.46 | 3991.5 | 3991.5 | 3952.5 | 4078 |
| 1736962200 | 3950.5 | 69.75 | 1.80 | 3950.5 | 3950.5 | 3950.5 | 0 |
| 1736875800 | 3880.75 | -18 | -0.46 | 3860 | 3903.25 | 3860 | 6140 |
| 1736789400 | 3898.75 | 114.75 | 3.03 | 3827 | 3908 | 3823.75 | 19115 |
| 1736530200 | 3784 | 33.5 | 0.89 | 3762 | 3866 | 3756 | 2535 |
| 1736443800 | 3750.5 | 27 | 0.73 | 3775.5 | 3775.5 | 3737 | 56 |
| 1736357400 | 3723.5 | 28 | 0.76 | 3708 | 3740.75 | 3695.75 | 7917 |
| 1736271000 | 3695.5 | 5.75 | 0.16 | 3660 | 3722 | 3634.25 | 5684 |
| 1736184600 | 3689.75 | 2.5 | 0.07 | 3667 | 3713.75 | 3659.25 | 409 |
| 1735925400 | 3687.25 | -2.25 | -0.06 | 3664 | 3705.75 | 3659 | 67 |
| 1735839000 | 3689.5 | 139.75 | 3.94 | 3634.5 | 3702.25 | 3626 | 30 |
| 1735666200 | 3549.75 | 3.25 | 0.09 | 3567.5 | 3567.5 | 3549.75 | 1 |
| 1735579800 | 3546.5 | 0.5 | 0.01 | 3540.5 | 3553.25 | 3509.25 | 430 |
| 1735320600 | 3546 | 55.25 | 1.58 | 3561.5 | 3566.5 | 3511.75 | 8 |
| 1735061400 | 3490.75 | 0 | 0.00 | 3490.75 | 3490.75 | 3490.75 | 0 |
| 1734975000 | 3490.75 | 5 | 0.14 | 3490.75 | 3490.75 | 3490.75 | 0 |
| 1734715800 | 3485.75 | 11.25 | 0.32 | 3485.75 | 3485.75 | 3485.75 | 0 |
| 1734629400 | 3474.5 | -70 | -1.97 | 3478.5 | 3524 | 3473.5 | 5 |
| 1734543000 | 3544.5 | 26.25 | 0.75 | 3544.5 | 3544.5 | 3544.5 | 0 |
| 1734456600 | 3518.25 | -86.75 | -2.41 | 3518.25 | 3518.25 | 3518.25 | 0 |
| 1734370200 | 3605 | -75 | -2.04 | 3634.5 | 3648.75 | 3602.5 | 141 |
| 1734111000 | 3680 | 4.75 | 0.13 | 3664 | 3689 | 3658 | 7 |
| 1734024600 | 3675.25 | 2 | 0.05 | 3675.25 | 3675.25 | 3675.25 | 1 |
| 1733938200 | 3673.25 | -47 | -1.26 | 3693.5 | 3736 | 3663.25 | 230 |
| 1733851800 | 3720.25 | -17.25 | -0.46 | 3718 | 3732.75 | 3682.75 | 617 |
| 1733765400 | 3737.5 | 20 | 0.54 | 3726 | 3746.5 | 3717.75 | 2 |
| 1733506200 | 3717.5 | -55 | -1.46 | 3766 | 3773.25 | 3701.75 | 18 |
| 1733419800 | 3772.5 | -13 | -0.34 | 3772.5 | 3772.5 | 3772.5 | 0 |
| 1733333400 | 3785.5 | -95 | -2.45 | 3845.5 | 3882 | 3782.5 | 110 |
| 1733247000 | 3880.5 | 24 | 0.62 | 3880.5 | 3880.5 | 3880.5 | 0 |
| 1733160600 | 3856.5 | -40.5 | -1.04 | 3863 | 3868.75 | 3852 | 115 |
| 1732901400 | 3897 | -11.75 | -0.30 | 3901 | 3916.25 | 3892 | 64 |
| 1732815000 | 3908.75 | -13 | -0.33 | 3908.75 | 3908.75 | 3908.75 | 51 |
| 1732728600 | 3921.75 | -12.75 | -0.32 | 3919 | 3947 | 3901.75 | 3 |
| 1732642200 | 3934.5 | -31 | -0.78 | 3956 | 3957.25 | 3917 | 5485 |
| 1732555800 | 3965.5 | -82.5 | -2.04 | 4021.5 | 4040.75 | 3964.75 | 216 |
| 1732296600 | 4048 | 34 | 0.85 | 4030 | 4066 | 4010 | 8 |
| 1732210200 | 4014 | 95.25 | 2.43 | 3982.5 | 4023.25 | 3978.75 | 10 |
| 1732123800 | 3918.75 | 15.5 | 0.40 | 3928 | 3945.25 | 3900 | 2 |
| 1732037400 | 3903.25 | -14 | -0.36 | 3928 | 3933 | 3890 | 63 |
| 1731951000 | 3917.25 | 25.75 | 0.66 | 3919.5 | 3928.25 | 3888.5 | 4044 |
| 1731691800 | 3891.5 | 24.75 | 0.64 | 3918 | 3924 | 3891.5 | 4073 |
| 1731605400 | 3866.75 | 30.25 | 0.79 | 3866.75 | 3866.75 | 3866.75 | 0 |
| 1731519000 | 3836.5 | 7.25 | 0.19 | 3836.5 | 3836.5 | 3836.5 | 1 |
| 1731432600 | 3829.25 | 42.75 | 1.13 | 3836 | 3846.25 | 3819.75 | 1810 |
| 1731346200 | 3786.5 | 38.25 | 1.02 | 3786.5 | 3786.5 | 3786.5 | 50 |
| 1731087000 | 3748.25 | 45.75 | 1.24 | 3748.25 | 3748.25 | 3748.25 | 711 |
| 1731000600 | 3702.5 | -53.75 | -1.43 | 3767.5 | 3781.5 | 3692.5 | 6222 |
| 1730914200 | 3756.25 | 152.5 | 4.23 | 3725.5 | 3773.5 | 3698.25 | 255 |
| 1730827800 | 3603.75 | 21.5 | 0.60 | 3594 | 3607.5 | 3577 | 1970 |
| 1730741400 | 3582.25 | 21.75 | 0.61 | 3553 | 3592 | 3553 | 13221 |
| 1730482200 | 3560.5 | -12.25 | -0.34 | 3593.5 | 3646.5 | 3554.5 | 960 |
| 1730395800 | 3572.75 | 44.75 | 1.27 | 3572.75 | 3572.75 | 3572.75 | 165 |
| 1730309400 | 3528 | 7.25 | 0.21 | 3528 | 3528 | 3528 | 0 |
| 1730223000 | 3520.75 | -35 | -0.98 | 3528 | 3528 | 3518.5 | 562 |
