Hot Features
프리미엄
Begbies Traynor Group (BEG.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -1.68243953733 | 95.1 | 95.1 | 91.5 | 25197 | 93.209784 | DE |
| 4 | -0.8 | -0.84835630965 | 94.3 | 100.15 | 91.5 | 7573 | 94.06988534 | DE |
| 12 | -0.3 | -0.319829424307 | 93.8 | 104.5 | 89.1 | 3846 | 94.82550343 | DE |
| 26 | -6.2 | -6.2186559679 | 99.7 | 106 | 83.504 | 9731 | 97.56563829 | DE |
| 52 | -19 | -16.8888888889 | 112.5 | 115 | 83.504 | 9575 | 103.52623143 | DE |
| 156 | -27 | -22.4066390041 | 120.5 | 151.81 | 83.504 | 7245 | 116.22478328 | DE |
| 260 | 14.5 | 18.3544303797 | 79 | 151.81 | 67 | 9884 | 114.22975831 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738078980 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 92.1 | 0 |
| 1737975300 | 93.5 | 0 | 0.00 | 93.5 | 93.89 | 93.44 | 30948 |
| 1737735960 | 93.5 | 1 | 1.08 | 92.5 | 94.5 | 92.3 | 40589 |
| 1737649680 | 92.5 | -2.6 | -2.73 | 95.1 | 95.1 | 91.5 | 29250 |
| 1737563340 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1737476940 | 95.1 | -1.8 | -1.86 | 96.9 | 96.9 | 94.728 | 8781 |
| 1737390480 | 96.9 | -1.7 | -1.72 | 98.6 | 98.6 | 96.2798 | 15246 |
| 1737131340 | 98.6 | 1 | 1.02 | 97.6 | 98.6 | 97.6 | 0 |
| 1737044940 | 97.6 | -0.45 | -0.46 | 98.05 | 98.05 | 96.5 | 0 |
| 1736955300 | 98.05 | -1.85 | -1.85 | 99.9 | 100.15 | 98.05 | 0 |
| 1736869080 | 99.9 | 1.2 | 1.22 | 98.7 | 100.15 | 97.7 | 1000 |
| 1736782500 | 98.7 | 1.5 | 1.54 | 97.2 | 99.2 | 97 | 2822 |
| 1736524020 | 97.2 | 0.7 | 0.73 | 96.5 | 97.7 | 95.5 | 0 |
| 1736439600 | 96.5 | 0 | 0.00 | 96.5 | 97 | 96.5 | 0 |
| 1736353620 | 96.5 | -0.1 | -0.10 | 96.6 | 97.5 | 96.5 | 0 |
| 1736264400 | 96.6 | 0 | 0.00 | 96.6 | 97.2 | 96.6 | 0 |
| 1736180880 | 96.6 | 0.5 | 0.52 | 96.1 | 96.7 | 96.1 | 0 |
| 1735918500 | 96.1 | 0 | 0.00 | 96.1 | 96.7 | 96.1 | 0 |
| 1735832160 | 96.1 | 1.6 | 1.69 | 94.3 | 96.952 | 94.3 | 7683 |
| 1735662660 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1735576260 | 94.5 | 2.4 | 2.61 | 92.1 | 94.5 | 92.1 | 1950 |
| 1735313700 | 92.1 | -2.2 | -2.33 | 94.3 | 94.3 | 92.1 | 0 |
| 1735057680 | 94.3 | 0 | 0.00 | 94.3 | 94.3 | 94.3 | 0 |
| 1734971280 | 94.3 | 1.2 | 1.29 | 93.1 | 94.3 | 91.3 | 0 |
| 1734712200 | 93.1 | -1.4 | -1.48 | 94.5 | 95 | 91.9 | 0 |
| 1734622440 | 94.5 | 0 | 0.00 | 94.5 | 95.5 | 92.5 | 0 |
| 1734536340 | 94.5 | -1 | -1.05 | 95.5 | 95.5 | 94.5 | 0 |
| 1734449880 | 95.5 | -2.1 | -2.15 | 97.6 | 98.6 | 94.5 | 1618 |
| 1734366420 | 97.6 | -1 | -1.01 | 98.6 | 98.6 | 96.936 | 87 |
| 1734104460 | 98.6 | -2.1 | -2.09 | 100.7 | 100.7 | 97.6 | 7623 |
| 1734020880 | 100.7 | -3.8 | -3.64 | 104.5 | 104.5 | 99.6 | 0 |
| 1733931060 | 104.5 | 3.9 | 3.88 | 100.6 | 104.5 | 96.5 | 13907 |
| 1733848080 | 100.6 | 5.9 | 6.23 | 94.7 | 101 | 94.7 | 60 |
| 1733761860 | 94.7 | -0.2 | -0.21 | 94.9 | 94.9 | 94.1 | 0 |
| 1733495700 | 94.9 | 2.1 | 2.26 | 92.8 | 95.3 | 91.7 | 0 |
| 1733416140 | 92.8 | 0 | 0.00 | 92.8 | 93.1 | 92.8 | 0 |
| 1733326500 | 92.8 | 1.5 | 1.64 | 91.3 | 93.3 | 90.3 | 0 |
| 1733239800 | 91.3 | 0 | 0.00 | 91.3 | 91.9 | 91 | 0 |
| 1733156940 | 91.3 | 2 | 2.24 | 89.3 | 91.3 | 89.1 | 0 |
| 1732897620 | 89.3 | -1 | -1.11 | 90.3 | 91.1 | 89.1 | 0 |
| 1732808160 | 90.3 | -0.7 | -0.77 | 90.3 | 90.3 | 89.4 | 0 |
| 1732721820 | 91 | -1.3 | -1.41 | 92.3 | 92.3 | 90.3 | 0 |
| 1732638480 | 92.3 | 0.5 | 0.54 | 91.8 | 92.3 | 91.1 | 0 |
| 1732548840 | 91.8 | -0.5 | -0.54 | 92.3 | 92.4 | 91.1 | 0 |
| 1732289460 | 92.3 | 0 | 0.00 | 92.3 | 92.3 | 92.1 | 0 |
| 1732203480 | 92.3 | -1.2 | -1.28 | 93.5 | 94.7 | 92.1 | 0 |
| 1732120140 | 93.5 | 0 | 0.00 | 93.5 | 94.5 | 93.5 | 0 |
| 1732033620 | 93.5 | -2 | -2.09 | 95.5 | 95.5 | 93.5 | 0 |
| 1731947580 | 95.5 | 1.5 | 1.60 | 92.5 | 95.5 | 92.5 | 6461 |
| 1731688080 | 94 | 0.5 | 0.53 | 93.5 | 94.5 | 93.5 | 225 |
| 1731598260 | 93.5 | 0.5 | 0.54 | 93 | 94 | 92.5 | 0 |
| 1731511920 | 93 | -0.5 | -0.53 | 93.5 | 93.5 | 92.5 | 5500 |
| 1731428820 | 93.5 | 0.5 | 0.54 | 93 | 93.5 | 92.5 | 0 |
| 1731342540 | 93 | 0.5 | 0.54 | 92.5 | 93 | 91.5 | 6000 |
| 1731083160 | 92.5 | -0.5 | -0.54 | 93 | 93.5 | 91.5 | 1076 |
| 1730993820 | 93 | -3.1 | -3.23 | 93.8 | 94.1 | 91.9793 | 23025 |
| 1730910480 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1730824080 | 96.1 | 2 | 2.13 | 94.1 | 96.7 | 93.5 | 249 |
| 1730737740 | 94.1 | 1.3 | 1.40 | 92.8 | 94.7 | 92.1 | 0 |
| 1730475300 | 92.8 | -0.2 | -0.22 | 93 | 93 | 92.1 | 95 |
| 1730388900 | 93 | -0.6 | -0.64 | 92.6 | 93.6 | 90.6 | 26000 |
| 1730305440 | 93.6 | 0.1 | 0.11 | 93.5 | 94.6 | 92.5 | 7398 |
| 1730193840 | 93.5 | 0.2 | 0.21 | 93.3 | 94 | 93.3 | 5972 |
