Hot Features
프리미엄
IDOX PLC (IDOX.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 2.21518987342 | 63.2 | 64.6 | 62.3 | 40 | 63.2 | DE |
| 4 | 2.1 | 3.36 | 62.5 | 64.6 | 61.6 | 9 | 63.2 | DE |
| 12 | 4.1 | 6.77685950413 | 60.5 | 65.9 | 59.936 | 514 | 62.34385417 | DE |
| 26 | 3.2 | 5.21172638436 | 61.4 | 65.9 | 53.54 | 2794 | 59.07883856 | DE |
| 52 | -1.1 | -1.67427701674 | 65.7 | 67.5 | 53.54 | 1860 | 59.97896054 | DE |
| 156 | -0.8 | -1.22324159021 | 65.4 | 72 | 53.54 | 2636 | 62.49926615 | DE |
| 260 | 27.9 | 76.0217983651 | 36.7 | 79.8107 | 34.2466 | 6171 | 58.42583926 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738078980 | 64.599999 | 1.4 | 2.22 | 64.599999 | 64.599999 | 62.3 | 0 |
| 1737975300 | 63.2 | 0 | 0.00 | 63.2 | 63.5 | 62.3 | 0 |
| 1737735960 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 159 |
| 1737649680 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1737563340 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 0 |
| 1737476940 | 63.2 | 0.7 | 1.12 | 62.5 | 63.2 | 62.3 | 0 |
| 1737390480 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1737131340 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1737044940 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.1 | 0 |
| 1736955300 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1736869080 | 62.5 | 0.9 | 1.46 | 61.6 | 62.5 | 61.6 | 0 |
| 1736782500 | 61.6 | -0.9 | -1.44 | 62.5 | 62.7 | 61.6 | 0 |
| 1736524020 | 62.5 | -0.7 | -1.11 | 63.2 | 63.2 | 62.1 | 0 |
| 1736439600 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1736353620 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1736264400 | 63.2 | 0.7 | 1.12 | 62.5 | 63.2 | 62.3 | 0 |
| 1736180880 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1735918500 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1735832160 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1735662660 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1735576260 | 62.5 | 0.9 | 1.46 | 61.6 | 62.99 | 61.6 | 260 |
| 1735313700 | 61.6 | 0 | 0.00 | 61.6 | 62.3 | 61.6 | 0 |
| 1735057680 | 61.6 | 0 | 0.00 | 61.6 | 61.6 | 61.6 | 0 |
| 1734971280 | 61.6 | 0 | 0.00 | 61.6 | 62.3 | 61.6 | 0 |
| 1734712200 | 61.6 | -1.8 | -2.84 | 63.4 | 65.9 | 61.5 | 0 |
| 1734622440 | 63.4 | 0 | 0.00 | 63.4 | 65.9 | 61.5 | 0 |
| 1734536340 | 63.4 | 0 | 0.00 | 63.4 | 65.9 | 63.4 | 0 |
| 1734449880 | 63.4 | 1 | 1.60 | 63.4 | 65.9 | 62.4 | 0 |
| 1734366420 | 62.4 | 0.9 | 1.46 | 62.4 | 63.9 | 59.936 | 2000 |
| 1734104460 | 61.5 | -1.4 | -2.23 | 62.9 | 63.9 | 61.5 | 0 |
| 1734020880 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733931060 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733848080 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733761860 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733495700 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733416140 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733326500 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733239800 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733156940 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1732897620 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1732808160 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.5 | 0 |
| 1732721820 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1732638480 | 62.9 | 0.5 | 0.80 | 62.9 | 63.9 | 62.9 | 0 |
| 1732548840 | 62.4 | 0 | 0.00 | 62.4 | 63.9 | 61.5 | 0 |
| 1732289460 | 62.4 | 0 | 0.00 | 62.4 | 63.9 | 62.4 | 0 |
| 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 |
