Hot Features
프리미엄
Livermore Investments Group Limited (LIV.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 46 | 46.5 | 44.35 | 4209 | 46 | DE |
| 4 | 0.3 | 0.656455142232 | 45.7 | 46.5 | 44.35 | 1108 | 46 | DE |
| 12 | 6.5 | 16.4556962025 | 39.5 | 49 | 37.5 | 1901 | 45.69148149 | DE |
| 26 | 11.5 | 33.3333333333 | 34.5 | 49 | 33.4 | 1281 | 43.25056499 | DE |
| 52 | 8.5 | 22.6666666667 | 37.5 | 49 | 24.9999 | 774 | 41.32451153 | DE |
| 156 | -1.1 | -2.33545647558 | 47.1 | 63.5 | 24.9999 | 567 | 42.51504589 | DE |
| 260 | 1.2 | 2.67857142857 | 44.8 | 63.5 | 24.9999 | 483 | 42.92095773 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732289460 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732203480 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732120140 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732033620 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1731947580 | 46 | 0 | 0.00 | 46 | 46 | 44.35 | 21045 |
| 1731688080 | 46 | 0 | 0.00 | 46 | 46.5 | 45.5 | 0 |
| 1731598260 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1731511920 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1731428820 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1731342540 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 0 |
| 1731083160 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730993820 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730910480 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730824080 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730737740 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730475300 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730388900 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730305440 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730193840 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730132940 | 45.5 | -0.2 | -0.44 | 45.5 | 45.7 | 45.3 | 0 |
| 1729869960 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1729783680 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1729697340 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1729610340 | 45.7 | 0 | 0.00 | 45.7 | 45.9 | 45.5 | 0 |
| 1729524420 | 45.7 | -0.4 | -0.87 | 46.1 | 46.1 | 44.6198 | 21528 |
| 1729262100 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1729178580 | 46.1 | -2.9 | -5.92 | 48 | 49 | 46.1 | 0 |
| 1729092540 | 49 | 2.5 | 5.38 | 46.5 | 49 | 46.5 | 10031 |
| 1729006140 | 46.5 | 1.5 | 3.33 | 45 | 47.5 | 44.5 | 0 |
| 1728919680 | 45 | 0 | 0.00 | 45 | 45.0001 | 44.5 | 12950 |
| 1728657480 | 45 | 0 | 0.00 | 45 | 45.027 | 44.5 | 11093 |
| 1728574140 | 45 | 0 | 0.00 | 45 | 45 | 44.5 | 0 |
| 1728484740 | 45 | 0 | 0.00 | 45 | 45.5 | 44.5 | 0 |
| 1728401340 | 45 | 0 | 0.00 | 45 | 45 | 44.5 | 0 |
| 1728311580 | 45 | 0 | 0.00 | 45 | 45 | 44.5 | 0 |
| 1728053040 | 45 | 0 | 0.00 | 45 | 45.5 | 44.5 | 0 |
| 1727966700 | 45 | 3.5 | 8.43 | 41.5 | 45.5 | 40.2 | 33607 |
| 1727882940 | 41.5 | 2 | 5.06 | 39.5 | 42.5 | 39.5 | 0 |
| 1727793720 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1727710080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1727447580 | 39.5 | 1 | 2.60 | 38.5 | 39.5 | 38.5 | 0 |
| 1727364240 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1727277960 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1727191740 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1727102220 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1726843740 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 37.5 | 0 |
| 1726756740 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1726669920 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1726586700 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1726498920 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1726238280 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1726151880 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1726068360 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1725981960 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1725892800 | 38.5 | 0 | 0.00 | 38.5 | 39.5 | 38.5 | 0 |
| 1725633480 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38 | 0 |
| 1725547140 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1725460740 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1725374160 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1725287700 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1725028800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1724942100 | 39.5 | 0 | 0.00 | 39.5 | 41 | 39.5 | 10000 |
| 1724858700 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1724772540 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
