루시드 (LCID)

LCID
🏛️ 미국 →
23.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.35 18.47 18.35 18.41 369.3K
09:31 18.44 18.79 18.41 18.78 244.5K
09:32 18.82 18.96 18.82 18.96 159.1K
09:33 19.01 19.10 18.98 18.99 168.9K
09:34 19.00 19.04 18.83 18.87 63.9K
09:35 18.88 19.12 18.88 19.07 93.4K
09:36 19.08 19.09 18.93 18.99 70.8K
09:37 18.96 19.05 18.92 18.92 37.9K
09:38 18.96 18.96 18.70 18.82 228.0K
09:39 18.86 18.93 18.82 18.85 36.4K
09:40 18.84 18.84 18.74 18.74 33.5K
09:41 18.74 18.75 18.67 18.67 40.7K
09:42 18.70 18.81 18.70 18.79 30.6K
09:43 18.78 18.81 18.74 18.80 14.1K
09:44 18.82 18.86 18.82 18.83 20.2K
09:45 18.77 18.77 18.65 18.71 126.0K
09:46 18.72 18.81 18.71 18.78 14.3K
09:47 18.78 18.79 18.76 18.78 7.2K
09:48 18.80 18.85 18.80 18.84 51.4K
09:49 18.80 18.82 18.71 18.76 26.6K
09:50 18.76 18.77 18.67 18.69 26.2K
09:51 18.67 18.67 18.57 18.57 16.1K
09:52 18.60 18.67 18.60 18.64 24.9K
09:53 18.65 18.65 18.59 18.60 21.2K
09:54 18.60 18.66 18.60 18.66 17.3K
09:55 18.66 18.66 18.61 18.61 10.3K
09:56 18.63 18.71 18.63 18.65 21.9K
09:57 18.67 18.69 18.66 18.69 20.8K
09:58 18.68 18.72 18.67 18.68 17.8K
09:59 18.67 18.69 18.66 18.69 7.0K
10:00 18.69 18.80 18.69 18.73 31.9K
10:01 18.73 18.77 18.71 18.73 15.8K
10:02 18.72 18.75 18.67 18.68 35.4K
10:03 18.67 18.67 18.63 18.64 21.4K
10:04 18.63 18.63 18.57 18.59 30.4K
10:05 18.63 18.68 18.60 18.68 26.3K
10:06 18.64 18.64 18.55 18.57 19.7K
10:07 18.60 18.64 18.59 18.61 22.4K
10:08 18.63 18.67 18.63 18.65 26.3K
10:09 18.65 18.68 18.63 18.63 21.5K
10:10 18.63 18.72 18.63 18.72 16.3K
10:11 18.72 18.80 18.72 18.78 32.0K
10:12 18.80 18.80 18.77 18.77 22.8K
10:13 18.76 18.78 18.76 18.76 18.1K
10:14 18.76 18.77 18.75 18.77 32.3K
10:15 18.80 18.86 18.79 18.85 81.5K
10:16 18.85 18.85 18.82 18.83 19.9K
10:17 18.81 18.83 18.79 18.83 20.4K
10:18 18.82 18.84 18.80 18.80 26.2K
10:19 18.81 18.81 18.81 18.81 4.0K
10:20 18.76 18.78 18.72 18.74 38.1K
10:21 18.73 18.76 18.72 18.73 6.3K
10:22 18.74 18.74 18.70 18.71 29.1K
10:23 18.74 18.76 18.72 18.75 46.5K
10:24 18.75 18.75 18.71 18.74 13.1K
10:25 18.74 18.77 18.70 18.74 25.6K
10:26 18.73 18.75 18.72 18.74 19.9K
10:27 18.75 18.78 18.73 18.78 14.2K
10:28 18.78 18.78 18.73 18.73 10.6K
10:29 18.74 18.80 18.74 18.80 6.9K
10:30 18.80 18.90 18.80 18.90 34.7K
10:31 18.90 18.91 18.85 18.86 29.3K
10:32 18.86 18.86 18.77 18.77 19.2K
10:33 18.79 18.85 18.77 18.78 11.9K
10:34 18.75 18.75 18.70 18.71 22.4K
10:35 18.72 18.74 18.71 18.72 13.7K
10:36 18.73 18.75 18.71 18.71 17.5K
10:37 18.71 18.73 18.70 18.72 21.3K
10:38 18.71 18.74 18.70 18.74 12.3K
10:39 18.73 18.77 18.73 18.76 14.0K
10:40 18.76 18.79 18.76 18.77 11.2K
10:41 18.76 18.76 18.75 18.75 17.7K
10:42 18.75 18.77 18.71 18.71 17.0K
10:43 18.72 18.73 18.66 18.67 39.6K
10:44 18.68 18.73 18.68 18.73 19.1K
10:45 18.72 18.79 18.72 18.79 14.6K
10:46 18.79 18.81 18.77 18.80 31.6K
10:47 18.81 18.83 18.81 18.82 3.8K
10:48 18.81 18.82 18.80 18.82 13.5K
10:49 18.82 18.83 18.79 18.79 8.9K
10:50 18.78 18.78 18.76 18.76 11.1K
10:51 18.76 18.78 18.76 18.78 3.5K
10:52 18.78 18.87 18.78 18.87 12.8K
10:53 18.87 18.88 18.87 18.87 20.3K
10:54 18.88 18.91 18.87 18.91 12.9K
10:55 18.91 18.92 18.89 18.91 27.1K
10:56 18.89 18.90 18.84 18.84 54.6K
10:57 18.85 18.88 18.85 18.85 7.1K
10:58 18.83 18.87 18.83 18.85 14.2K
10:59 18.86 18.86 18.83 18.84 5.1K
11:00 18.89 18.89 18.82 18.82 20.8K
11:01 18.81 18.82 18.74 18.74 10.7K
11:02 18.76 18.76 18.69 18.69 25.7K
11:03 18.69 18.76 18.69 18.75 19.2K
11:04 18.75 18.75 18.74 18.74 3.6K
11:05 18.73 18.74 18.73 18.73 7.4K
11:06 18.75 18.75 18.73 18.74 21.9K
11:07 18.74 18.75 18.71 18.71 39.2K
11:08 18.70 18.71 18.66 18.67 11.0K
11:09 18.67 18.69 18.66 18.66 33.7K
11:10 18.66 18.68 18.66 18.68 9.4K
11:11 18.69 18.70 18.68 18.68 6.3K
11:12 18.71 18.75 18.70 18.74 11.1K
11:13 18.74 18.77 18.72 18.75 25.0K
11:14 18.76 18.81 18.76 18.81 16.2K
11:15 18.81 18.81 18.81 18.81 5.9K
11:16 18.80 18.80 18.76 18.78 17.7K
11:17 18.78 18.79 18.75 18.78 8.3K
11:18 18.78 18.79 18.77 18.79 4.4K
11:19 18.82 18.82 18.81 18.82 8.8K
11:20 18.82 18.84 18.81 18.84 21.7K
11:21 18.83 18.84 18.82 18.82 12.5K
11:22 18.83 18.87 18.83 18.85 17.0K
11:23 18.84 18.85 18.82 18.83 38.7K
11:24 18.85 18.88 18.84 18.87 40.5K
11:25 18.86 18.87 18.82 18.84 37.0K
11:26 18.82 18.84 18.82 18.83 13.9K
11:27 18.83 18.86 18.82 18.86 9.9K
11:28 18.87 18.87 18.84 18.85 7.3K
11:29 18.85 18.89 18.85 18.88 36.2K
11:30 18.88 18.94 18.88 18.93 49.2K
11:31 18.94 18.98 18.91 18.96 26.4K
11:32 18.96 18.97 18.95 18.97 17.8K
11:33 18.97 18.97 18.91 18.91 27.7K
11:34 18.92 18.95 18.92 18.95 9.9K
11:35 18.96 18.99 18.94 18.96 31.3K
11:36 18.96 18.98 18.96 18.97 7.7K
11:37 18.96 18.97 18.96 18.96 9.4K
11:38 18.97 18.97 18.91 18.92 57.7K
11:39 18.92 18.92 18.89 18.89 17.0K
11:40 18.89 18.93 18.89 18.92 15.1K
11:41 18.90 18.92 18.90 18.92 3.8K
11:42 18.92 18.96 18.91 18.94 15.1K
11:43 18.94 18.95 18.93 18.95 3.5K
11:44 18.94 18.96 18.94 18.94 4.3K
11:45 18.95 18.99 18.94 18.99 32.8K
11:46 19.03 19.09 19.01 19.05 54.8K
11:47 19.07 19.07 19.04 19.05 8.9K
11:48 19.05 19.06 19.04 19.04 13.9K
11:49 19.03 19.03 19.01 19.02 16.1K
11:50 19.02 19.06 19.02 19.06 13.5K
11:51 19.05 19.12 19.05 19.12 139.9K
11:52 19.11 19.12 19.10 19.12 20.5K
11:53 19.13 19.16 19.12 19.15 29.2K
11:54 19.15 19.18 19.15 19.18 38.1K
11:55 19.18 19.19 19.16 19.17 29.5K
11:56 19.17 19.22 19.14 19.22 33.0K
11:57 19.24 19.25 19.23 19.24 40.8K
11:58 19.23 19.23 19.21 19.21 73.4K
11:59 19.22 19.22 19.15 19.17 60.2K
12:00 19.15 19.15 19.06 19.07 98.0K
12:01 19.06 19.06 19.00 19.00 68.1K
12:02 19.01 19.09 19.01 19.09 52.8K
12:03 19.07 19.14 19.07 19.14 39.0K
12:04 19.14 19.15 19.14 19.15 11.5K
12:05 19.14 19.14 19.06 19.09 15.2K
12:06 19.10 19.10 19.07 19.07 9.9K
12:07 19.07 19.08 19.04 19.08 74.9K
12:08 19.07 19.08 19.07 19.08 5.6K
12:09 19.07 19.08 19.06 19.07 11.1K
12:10 19.09 19.11 19.09 19.10 22.2K
12:11 19.09 19.09 19.06 19.07 10.8K
12:12 19.10 19.12 19.07 19.12 15.1K
12:13 19.13 19.13 19.08 19.08 11.9K
12:14 19.09 19.10 19.05 19.05 15.8K
12:15 19.07 19.08 19.05 19.06 12.0K
12:16 19.04 19.05 19.01 19.01 15.0K
12:17 19.03 19.03 19.02 19.03 3.3K
12:18 19.03 19.05 19.01 19.01 17.3K
12:19 19.02 19.04 19.02 19.04 13.3K
12:20 19.03 19.04 19.01 19.01 14.9K
12:21 19.00 19.02 19.00 19.01 8.7K
12:22 19.00 19.01 19.00 19.01 45.6K
12:23 19.01 19.03 19.00 19.02 47.1K
12:24 19.03 19.10 19.03 19.10 40.0K
12:25 19.08 19.13 19.08 19.09 64.1K
12:26 19.11 19.20 19.11 19.18 23.3K
12:27 19.18 19.22 19.17 19.22 21.7K
12:28 19.25 19.25 19.21 19.21 29.5K
12:29 19.20 19.22 19.17 19.18 29.7K
12:30 19.18 19.24 19.18 19.22 8.9K
12:31 19.21 19.22 19.20 19.20 7.1K
12:32 19.25 19.25 19.21 19.22 25.3K
12:33 19.24 19.24 19.21 19.21 29.2K
12:34 19.22 19.22 19.20 19.20 12.7K
12:35 19.20 19.23 19.18 19.21 13.5K
12:36 19.22 19.22 19.17 19.17 12.9K
12:37 19.17 19.17 19.11 19.11 13.5K
12:38 19.11 19.12 19.10 19.10 12.6K
12:39 19.11 19.12 19.10 19.11 7.2K
12:40 19.10 19.13 19.09 19.12 14.7K
12:41 19.12 19.15 19.12 19.15 58.8K
12:42 19.15 19.15 19.09 19.09 27.4K
12:43 19.07 19.08 19.05 19.06 8.5K
12:44 19.06 19.06 19.01 19.04 13.8K
12:45 19.02 19.04 19.02 19.04 27.3K
12:46 19.03 19.05 18.99 19.02 73.4K
12:47 19.02 19.02 18.99 19.00 76.3K
12:48 19.00 19.12 19.00 19.12 17.1K
12:49 19.11 19.15 19.09 19.15 10.6K
12:50 19.14 19.16 19.13 19.16 18.6K
12:51 19.16 19.16 19.06 19.06 26.5K
12:52 19.06 19.06 19.04 19.04 10.0K
12:53 19.04 19.09 19.04 19.06 311.2K
12:54 19.06 19.06 19.00 19.02 35.5K
12:55 19.03 19.04 19.03 19.04 8.3K
12:56 19.03 19.06 19.03 19.05 6.3K
12:57 19.04 19.04 19.02 19.03 17.8K
12:58 19.03 19.04 19.02 19.02 15.4K
12:59 19.02 19.03 19.02 19.03 12.7K
13:00 19.03 19.08 19.02 19.08 27.2K
13:01 19.09 19.09 19.08 19.08 9.9K
13:02 19.09 19.10 19.09 19.10 3.7K
13:03 19.10 19.14 19.10 19.13 12.1K
13:04 19.12 19.12 19.11 19.12 15.0K
13:05 19.13 19.13 19.11 19.11 6.7K
13:06 19.11 19.14 19.11 19.14 6.3K
13:07 19.14 19.14 19.10 19.10 23.7K
13:08 19.10 19.11 19.09 19.10 7.3K
13:09 19.09 19.10 19.09 19.10 4.9K
13:10 19.11 19.11 19.09 19.10 9.8K
13:11 19.10 19.12 19.09 19.09 25.5K
13:12 19.10 19.11 19.09 19.09 17.8K
13:13 19.09 19.10 19.08 19.09 31.9K
13:14 19.10 19.10 19.10 19.10 3.1K
13:15 19.11 19.13 19.10 19.10 20.3K
13:16 19.09 19.10 19.08 19.10 9.6K
13:17 19.08 19.09 19.04 19.05 18.9K
13:18 19.05 19.05 19.04 19.05 8.5K
13:19 19.07 19.07 19.05 19.07 253.5K
13:20 19.06 19.06 19.04 19.04 8.8K
13:21 19.05 19.05 19.04 19.04 4.6K
13:22 19.04 19.04 18.99 19.01 19.3K
13:23 19.00 19.02 18.99 19.02 8.4K
13:24 19.01 19.04 19.01 19.04 8.3K
13:25 19.04 19.05 19.04 19.04 7.0K
13:26 19.06 19.06 19.04 19.05 10.6K
13:27 19.06 19.07 19.06 19.06 5.4K
13:28 19.06 19.07 19.06 19.07 2.0K
13:29 19.08 19.09 19.07 19.07 8.8K
13:30 19.08 19.08 19.07 19.07 60.2K
13:31 19.07 19.07 19.04 19.04 5.8K
13:32 19.03 19.04 19.03 19.04 1.9K
13:33 19.04 19.04 19.03 19.03 7.2K
13:34 19.04 19.06 19.04 19.05 5.5K
13:35 19.04 19.04 19.02 19.02 12.6K
13:36 19.04 19.07 19.04 19.06 11.4K
13:37 19.08 19.08 19.08 19.08 3.5K
13:38 19.08 19.08 19.07 19.08 5.5K
13:39 19.08 19.10 19.08 19.10 4.0K
13:40 19.10 19.17 19.10 19.15 35.8K
13:41 19.16 19.18 19.16 19.18 8.6K
13:42 19.20 19.21 19.18 19.18 18.4K
13:43 19.18 19.18 19.18 19.18 2.2K
13:44 19.18 19.19 19.18 19.19 6.0K
13:45 19.19 19.19 19.16 19.19 16.2K
13:46 19.18 19.18 19.16 19.16 11.4K
13:47 19.15 19.16 19.14 19.15 7.6K
13:48 19.16 19.17 19.16 19.17 5.5K
13:49 19.17 19.19 19.17 19.19 14.0K
13:50 19.19 19.19 19.18 19.19 7.4K
13:51 19.19 19.31 19.18 19.30 190.0K
13:52 19.30 19.31 19.28 19.30 38.1K
13:53 19.30 19.34 19.29 19.34 27.1K
13:54 19.33 19.33 19.28 19.28 19.0K
13:55 19.28 19.28 19.27 19.28 13.4K
13:56 19.30 19.33 19.30 19.33 3.1K
13:57 19.32 19.33 19.30 19.33 26.4K
13:58 19.33 19.33 19.32 19.33 6.8K
13:59 19.33 19.33 19.31 19.31 11.2K
14:00 19.29 19.30 19.28 19.28 2.9K
14:01 19.28 19.28 19.27 19.27 9.7K
14:02 19.27 19.29 19.27 19.29 4.3K
14:03 19.29 19.29 19.26 19.26 8.0K
14:04 19.27 19.29 19.26 19.29 8.3K
14:05 19.29 19.30 19.28 19.30 27.7K
14:06 19.30 19.33 19.25 19.32 40.7K
14:07 19.33 19.34 19.33 19.34 19.1K
14:08 19.34 19.40 19.33 19.34 75.1K
14:09 19.34 19.42 19.33 19.37 69.4K
14:10 19.38 19.42 19.37 19.40 54.3K
14:11 19.41 19.47 19.40 19.45 69.7K
14:12 19.47 19.47 19.45 19.46 10.6K
14:13 19.45 19.54 19.45 19.53 108.1K
14:14 19.52 19.59 19.52 19.58 35.5K
14:15 19.58 19.58 19.54 19.55 20.9K
14:16 19.56 19.58 19.56 19.56 13.1K
14:17 19.56 19.59 19.56 19.57 34.3K
14:18 19.57 19.65 19.57 19.64 52.0K
14:19 19.65 19.65 19.63 19.65 32.1K
14:20 19.63 19.63 19.56 19.58 42.6K
14:21 19.59 19.59 19.57 19.57 28.9K
14:22 19.58 19.60 19.57 19.59 22.5K
14:23 19.59 19.63 19.59 19.61 19.1K
14:24 19.60 19.60 19.50 19.54 209.8K
14:25 19.55 19.56 19.54 19.56 16.3K
14:26 19.56 19.56 19.51 19.52 14.8K
14:27 19.52 19.53 19.51 19.53 8.2K
14:28 19.55 19.55 19.52 19.54 10.0K
14:29 19.56 19.61 19.56 19.61 21.9K
14:30 19.60 19.64 19.60 19.62 56.6K
14:31 19.60 19.61 19.60 19.61 77.5K
14:32 19.62 19.62 19.55 19.59 97.2K
14:33 19.59 19.59 19.58 19.58 9.8K
14:34 19.59 19.59 19.55 19.55 49.9K
14:35 19.54 19.54 19.37 19.42 215.7K
14:36 19.42 19.42 19.29 19.38 135.7K
14:37 19.36 19.37 19.35 19.35 10.0K
14:38 19.36 19.36 19.32 19.32 9.8K
14:39 19.31 19.39 19.31 19.39 10.0K
14:40 19.39 19.39 19.36 19.39 24.8K
14:41 19.40 19.46 19.40 19.46 17.4K
14:42 19.46 19.46 19.41 19.41 22.3K
14:43 19.40 19.40 19.36 19.38 6.6K
14:44 19.37 19.41 19.37 19.41 18.6K
14:45 19.40 19.42 19.40 19.42 8.1K
14:46 19.43 19.45 19.43 19.44 17.0K
14:47 19.44 19.47 19.44 19.47 32.8K
14:48 19.46 19.46 19.43 19.43 12.2K
14:49 19.42 19.45 19.39 19.45 18.7K
14:50 19.45 19.46 19.44 19.46 7.2K
14:51 19.46 19.46 19.45 19.46 7.6K
14:52 19.47 19.47 19.46 19.47 6.0K
14:53 19.46 19.47 19.43 19.43 18.2K
14:54 19.43 19.43 19.41 19.41 7.3K
14:55 19.42 19.42 19.39 19.39 11.4K
14:56 19.41 19.43 19.40 19.41 31.2K
14:57 19.39 19.39 19.34 19.36 16.2K
14:58 19.34 19.34 19.32 19.32 27.0K
14:59 19.33 19.33 19.26 19.26 72.4K
15:00 19.25 19.30 19.16 19.30 177.8K
15:01 19.30 19.30 19.24 19.28 101.2K
15:02 19.30 19.34 19.30 19.34 15.8K
15:03 19.31 19.32 19.27 19.29 116.5K
15:04 19.30 19.30 19.23 19.23 120.1K
15:05 19.19 19.19 19.13 19.18 109.0K
15:06 19.18 19.18 19.06 19.10 126.3K
15:07 19.09 19.09 19.02 19.02 169.5K
15:08 19.03 19.06 18.99 19.03 148.6K
15:09 19.03 19.07 18.97 19.07 202.1K
15:10 19.03 19.03 19.00 19.00 160.1K
15:11 18.97 18.99 18.96 18.98 38.9K
15:12 18.98 19.02 18.97 19.01 21.9K
15:13 19.01 19.06 19.00 19.03 33.6K
15:14 19.03 19.07 19.03 19.04 23.7K
15:15 19.05 19.07 19.03 19.07 26.6K
15:16 19.08 19.16 19.08 19.16 34.9K
15:17 19.15 19.18 19.15 19.16 42.5K
15:18 19.16 19.24 19.16 19.23 59.9K
15:19 19.22 19.31 19.22 19.30 90.0K
15:20 19.30 19.30 19.28 19.28 16.8K
15:21 19.28 19.30 19.27 19.30 54.5K
15:22 19.31 19.31 19.26 19.27 34.6K
15:23 19.27 19.27 19.26 19.27 21.5K
15:24 19.28 19.29 19.28 19.29 10.4K
15:25 19.30 19.31 19.29 19.31 26.0K
15:26 19.29 19.29 19.26 19.26 30.3K
15:27 19.26 19.26 19.21 19.22 28.1K
15:28 19.22 19.23 19.22 19.23 14.1K
15:29 19.23 19.23 19.21 19.22 8.4K
15:30 19.22 19.24 19.22 19.24 9.2K
15:31 19.24 19.26 19.23 19.25 16.9K
15:32 19.25 19.25 19.23 19.23 9.6K
15:33 19.22 19.23 19.22 19.22 8.6K
15:34 19.23 19.28 19.22 19.28 42.1K
15:35 19.28 19.28 19.24 19.28 21.0K
15:36 19.26 19.28 19.26 19.27 22.8K
15:37 19.27 19.27 19.26 19.26 14.3K
15:38 19.25 19.28 19.25 19.28 16.3K
15:39 19.28 19.28 19.25 19.26 21.9K
15:40 19.25 19.25 19.23 19.25 16.2K
15:41 19.24 19.24 19.23 19.23 25.5K
15:42 19.22 19.22 19.19 19.20 35.3K
15:43 19.20 19.20 19.19 19.20 11.5K
15:44 19.19 19.20 19.17 19.17 20.8K
15:45 19.18 19.20 19.17 19.19 32.3K
15:46 19.20 19.23 19.20 19.23 35.1K
15:47 19.23 19.24 19.23 19.24 8.7K
15:48 19.24 19.24 19.23 19.23 23.0K
15:49 19.24 19.25 19.23 19.25 13.3K
15:50 19.28 19.28 19.25 19.25 59.5K
15:51 19.25 19.25 19.23 19.24 62.4K
15:52 19.24 19.24 19.21 19.24 23.2K
15:53 19.24 19.26 19.24 19.26 30.4K
15:54 19.26 19.27 19.25 19.27 43.8K
15:55 19.27 19.30 19.27 19.29 35.3K
15:56 19.30 19.31 19.29 19.31 52.6K
15:57 19.33 19.35 19.33 19.35 46.1K
15:58 19.35 19.35 19.35 19.35 51.3K
15:59 19.35 19.39 19.35 19.39 718.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음