Hot Features
프리미엄
IDOX PLC (IDOX.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 | -0.5 | -0.794912559618 | 62.9 | 63.9 | 62.4 | 1026 | 62.75380117 | DE |
| 4 | 6.3 | 11.2299465241 | 56.1 | 64.2533 | 53.97 | 8136 | 56.45645426 | DE |
| 12 | 1.4 | 2.29508196721 | 61 | 64.5 | 53.54 | 5158 | 58.66932614 | DE |
| 26 | -3.5 | -5.31107738998 | 65.9 | 67.5 | 53.54 | 3398 | 59.74623632 | DE |
| 52 | -0.5 | -0.794912559618 | 62.9 | 69.3 | 53.54 | 2001 | 60.33551711 | DE |
| 156 | -10.1 | -13.9310344828 | 72.5 | 72.5 | 53.54 | 2929 | 63.00186908 | DE |
| 260 | 28.4 | 83.5294117647 | 34 | 79.8107 | 33.25 | 6397 | 57.65495002 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732203480 | 62.4 | 0 | 0.00 | 62.4 | 63.9 | 62.4 | 0 |
| 1732120140 | 62.4 | -0.5 | -0.79 | 62.9 | 63.9 | 62.4 | 1500 |
| 1732033620 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1731947580 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1731688080 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 3630 |
| 1731598260 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 159 |
| 1731511920 | 62.9 | 1.4 | 2.28 | 61.5 | 64.253299 | 60 | 10000 |
| 1731428820 | 61.5 | 0 | 0.00 | 61.5 | 62.5 | 60 | 0 |
| 1731342540 | 61.5 | 0.5 | 0.82 | 61 | 62.88 | 60 | 9530 |
| 1731083160 | 61 | 0.5 | 0.83 | 60.5 | 61 | 60 | 0 |
| 1730993820 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60 | 0 |
| 1730910480 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1730824080 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60 | 0 |
| 1730737740 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60 | 67 |
| 1730475300 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60 | 0 |
| 1730388900 | 60.5 | 1.9 | 3.24 | 58.6 | 60.55 | 56.7 | 85 |
| 1730305440 | 58.6 | 3.6 | 6.55 | 56.1 | 58.6 | 53.97 | 11205 |
| 1730193840 | 55 | -1.6 | -2.83 | 56.6 | 56.7 | 54.9 | 116598 |
| 1730132940 | 56.6 | 0.5 | 0.89 | 56.1 | 56.7 | 56.1 | 0 |
| 1729869960 | 56.1 | 0 | 0.00 | 56.1 | 56.7 | 54.83 | 1806 |
| 1729783680 | 56.1 | 0.1 | 0.18 | 56.1 | 56.7 | 55.95 | 1851 |
| 1729697340 | 56 | -1 | -1.75 | 57 | 57 | 53.54 | 1333 |
| 1729610340 | 57 | -2 | -3.39 | 59 | 59.5 | 56.5 | 0 |
| 1729524420 | 59 | 0 | 0.00 | 59 | 60.19 | 58.5 | 1661 |
| 1729262100 | 59 | 0 | 0.00 | 59 | 59 | 58.5 | 0 |
| 1729178580 | 59 | 0 | 0.00 | 59 | 59 | 58.5 | 0 |
| 1729092540 | 59 | 0 | 0.00 | 59 | 60.3 | 58.5 | 18100 |
| 1729006140 | 59 | -1.5 | -2.48 | 60.5 | 62.1 | 58.5 | 0 |
| 1728919680 | 60.5 | 0 | 0.00 | 60.5 | 62.1 | 59.5 | 0 |
| 1728657480 | 60.5 | -0.5 | -0.82 | 61 | 62.1 | 60.46 | 20000 |
| 1728574140 | 61 | -0.5 | -0.81 | 61.5 | 62.1 | 61 | 700 |
| 1728484740 | 61.5 | 0 | 0.00 | 61.5 | 62.1 | 61.42 | 3703 |
| 1728401340 | 61.5 | 1.5 | 2.50 | 60 | 62.1 | 60 | 0 |
| 1728311580 | 60 | 0 | 0.00 | 60 | 62.1 | 58.85 | 1849 |
| 1728053040 | 60 | -1 | -1.64 | 61 | 62.1 | 58.96 | 10900 |
| 1727966700 | 61 | 0 | 0.00 | 61 | 62.1 | 60.5 | 0 |
| 1727882940 | 61 | 0 | 0.00 | 61 | 62.1 | 59.2 | 8031 |
| 1727793720 | 61 | -0.5 | -0.81 | 61.5 | 62.1 | 61 | 0 |
| 1727710080 | 61.5 | -1.6 | -2.54 | 63.1 | 63.1 | 61.5 | 1000 |
| 1727447580 | 63.1 | -0.5 | -0.79 | 63.1 | 63.5 | 62.1 | 0 |
| 1727364240 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 62.1 | 0 |
| 1727277960 | 63.6 | 0 | 0.00 | 63.6 | 64.5 | 62.1 | 0 |
| 1727191740 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 62.1 | 0 |
| 1727102220 | 63.6 | 0.5 | 0.79 | 63.1 | 64.5 | 62.1 | 0 |
| 1726843740 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 62.1 | 0 |
| 1726756740 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 62.1 | 0 |
| 1726669920 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 62.1 | 0 |
| 1726586700 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 62.1 | 0 |
| 1726498920 | 63.1 | 0.6 | 0.96 | 62.5 | 63.1 | 61.2 | 2630 |
| 1726238280 | 62.5 | 0 | 0.00 | 62.5 | 62.6 | 62 | 0 |
| 1726151880 | 62.5 | 0 | 0.00 | 62.5 | 62.6 | 62 | 0 |
| 1726068360 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1725981960 | 62.5 | 0 | 0.00 | 62.5 | 62.6 | 61.1666 | 7209 |
| 1725892800 | 62.5 | 0 | 0.00 | 62.5 | 62.6 | 62 | 0 |
| 1725633480 | 62.5 | 0 | 0.00 | 62.5 | 62.6 | 62 | 0 |
| 1725547140 | 62.5 | 1 | 1.63 | 61.5 | 62.5 | 61.2 | 31580 |
| 1725460740 | 61.5 | 0 | 0.00 | 61.5 | 62.1 | 61.5 | 1430 |
| 1725374160 | 61.5 | 0 | 0.00 | 61.5 | 62.1 | 61.5 | 5000 |
| 1725287700 | 61.5 | 0 | 0.00 | 61.5 | 62.1 | 61.016 | 27613 |
| 1725028800 | 61.5 | 0.5 | 0.82 | 61 | 62.1 | 61 | 0 |
| 1724942100 | 61 | 0 | 0.00 | 61 | 62.1 | 61 | 0 |
| 1724858700 | 61 | -1.5 | -2.40 | 62.5 | 62.6 | 61 | 0 |
| 1724772540 | 62.5 | 0 | 0.00 | 62.5 | 62.6 | 62 | 0 |
| 1724423820 | 62.5 | 0 | 0.00 | 62.5 | 62.6 | 61.76 | 8095 |
| 1724340540 | 62.5 | 0 | 0.00 | 62.5 | 62.6 | 62 | 0 |
