Hot Features
프리미엄
BlackRock Asset Management Ireland Limited (SSAC.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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734712200 | 7108.5 | 18 | 0.25 | 88.1665 | 7169.5 | 88.051 | 436 |
| 1734622440 | 7090.5 | -87.5 | -1.22 | 7055 | 7198 | 7025 | 0 |
| 1734536340 | 7178 | 8 | 0.11 | 91.244 | 7197.5 | 91.244 | 390 |
| 1734449880 | 7170 | -45 | -0.62 | 91.2381 | 7199.5 | 91.2381 | 10959 |
| 1734366420 | 7215 | -15 | -0.21 | 91.341 | 7282 | 91.341 | 12502 |
| 1734104460 | 7230 | 0.5 | 0.01 | 7249.3001 | 7266.5 | 7223.5 | 5823 |
| 1734020880 | 7229.5 | 22 | 0.31 | 7208.3999 | 7255 | 7203 | 6422 |
| 1733931060 | 7207.5 | 19.5 | 0.27 | 91.407 | 7239 | 91.407 | 5805 |
| 1733848080 | 7188 | -20.5 | -0.28 | 7192.2799 | 7202.5 | 7185 | 7294 |
| 1733761860 | 7208.5 | -17.5 | -0.24 | 7235.1201 | 7256.5 | 7196 | 2593 |
| 1733495700 | 7226 | 2.5 | 0.03 | 7206.5199 | 7254 | 7166 | 2049 |
| 1733416140 | 7223.5 | -5 | -0.07 | 7223 | 7237.5 | 7217 | 0 |
| 1733326500 | 7228.5 | 11.5 | 0.16 | 7229.6399 | 7260 | 7136 | 3026 |
| 1733239800 | 7217 | 6 | 0.08 | 91.451 | 7233 | 91.451 | 8637 |
| 1733156940 | 7211 | 47 | 0.66 | 7188.4799 | 7224.5 | 7149 | 5984 |
| 1732897620 | 7164 | 11 | 0.15 | 90.713 | 7165.5 | 90.713 | 2565 |
| 1732808160 | 7153 | 19 | 0.27 | 7160.5999 | 7178.5 | 90.557 | 2101 |
| 1732721820 | 7134 | -75 | -1.04 | 7188.5001 | 7210.5 | 7134 | 4095 |
| 1732638480 | 7209 | 0 | 0.00 | 7183.6999 | 7217 | 7170.5 | 1169 |
| 1732548840 | 7209 | 23 | 0.32 | 7202 | 7228.5 | 7194 | 0 |
| 1732289460 | 7186 | 70.5 | 0.99 | 89.608 | 7219.5 | 89.554 | 11188 |
| 1732203480 | 7115.5 | 85 | 1.21 | 7089.6001 | 7119 | 7041.5 | 505 |
| 1732120140 | 7030.5 | -12.5 | -0.18 | 89.663 | 7076.5 | 89.534 | 12289 |
| 1732033620 | 7043 | -20 | -0.28 | 7060.5401 | 7065 | 6998 | 3825 |
| 1731947580 | 7063 | 26.5 | 0.38 | 88.854 | 7063 | 88.854 | 5781 |
| 1731688080 | 7036.5 | -53 | -0.75 | 7047.6001 | 7082.5 | 7030.5 | 3665 |
| 1731598260 | 7089.5 | 4.5 | 0.06 | 7120.4501 | 7161 | 7082.5 | 3944 |
| 1731511920 | 7085 | 12 | 0.17 | 7073.4501 | 7124 | 7044.5 | 1246 |
| 1731428820 | 7073 | 5 | 0.07 | 90.575 | 7086 | 90.575 | 9940 |
| 1731342540 | 7068 | 43 | 0.61 | 7065.9001 | 7096 | 7051 | 1360 |
| 1731083160 | 7025 | 25 | 0.36 | 90.915 | 7036.5 | 90.635 | 4186 |
| 1730993820 | 7000 | 182 | 2.67 | 6985.5 | 7065 | 6915 | 0 |
| 1730910480 | 6818 | 0 | 0.00 | 6818 | 6818 | 6818 | 0 |
| 1730824080 | 6818 | 5 | 0.07 | 6792.5 | 6838 | 6777.5 | 0 |
| 1730737740 | 6813 | -15 | -0.22 | 6810.2499 | 6819 | 88.285 | 1631 |
| 1730475300 | 6828 | 7 | 0.10 | 6810.7501 | 6845.5 | 6750 | 1094 |
| 1730388900 | 6821 | -47.5 | -0.69 | 6810.4501 | 6859.5 | 6793 | 1654 |
| 1730305440 | 6868.5 | -10 | -0.15 | 6884.4501 | 6923.5 | 6851 | 589 |
| 1730193840 | 6878.5 | -12.5 | -0.18 | 6902.8499 | 6918.5 | 6865 | 8524 |
| 1730132940 | 6891 | -2 | -0.03 | 6897.9999 | 6908 | 6875.5 | 14096 |
| 1729869960 | 6893 | 26.5 | 0.39 | 6882.3001 | 6920 | 6874.5 | 8953 |
| 1729783680 | 6866.5 | -11 | -0.16 | 6891.4799 | 6906 | 6788 | 9327 |
| 1729697340 | 6877.5 | -22 | -0.32 | 89.556 | 6915.5 | 89.556 | 1608 |
| 1729610340 | 6899.5 | 4 | 0.06 | 6902.7001 | 6913.5 | 6880 | 298 |
| 1729524420 | 6895.5 | -22.5 | -0.33 | 6889.7501 | 6929.5 | 90.206 | 7497 |
| 1729262100 | 6918 | -6.5 | -0.09 | 6914.1001 | 6921.6099 | 6892.5 | 4741 |
| 1729178580 | 6924.5 | 27 | 0.39 | 6925.5 | 6976 | 6917 | 0 |
| 1729092540 | 6897.5 | 31.5 | 0.46 | 89.676 | 6903.5 | 89.676 | 4422 |
| 1729006140 | 6866 | -56.5 | -0.82 | 6897.1001 | 6922 | 6849 | 159 |
| 1728919680 | 6922.5 | 47 | 0.68 | 6886.0501 | 6929 | 6876.5 | 2389 |
| 1728657480 | 6875.5 | 20 | 0.29 | 6834.2001 | 6876.5 | 6828.5 | 660 |
| 1728574140 | 6855.5 | 22.5 | 0.33 | 6835.1001 | 6922 | 6825 | 1015 |
| 1728484740 | 6833 | 31.5 | 0.46 | 6795.6999 | 6833 | 88.887 | 2107 |
| 1728401340 | 6801.5 | -26 | -0.38 | 6759.3999 | 6808 | 6755 | 574 |
| 1728311580 | 6827.5 | 44 | 0.65 | 89.491 | 6845.5 | 89.295 | 911 |
| 1728053040 | 6783.5 | 19 | 0.28 | 6770.1501 | 6893 | 6747 | 3188 |
| 1727966700 | 6764.5 | 46.5 | 0.69 | 88.677 | 6806 | 88.677 | 2642 |
| 1727882940 | 6718 | 28.5 | 0.43 | 6704.1501 | 6725.5 | 6687.5 | 6530 |
| 1727793720 | 6689.5 | 15.5 | 0.23 | 6715.1501 | 6736 | 6663.5 | 426 |
| 1727710080 | 6674 | -37 | -0.55 | 6702 | 6713 | 6667 | 0 |
| 1727447580 | 6711 | 28 | 0.42 | 6695 | 6724.5 | 6685.5 | 0 |
| 1727364240 | 6683 | 17 | 0.26 | 89.7615 | 6749 | 89.7615 | 306 |
| 1727277960 | 6666 | 17.5 | 0.26 | 6655.1501 | 6672.5 | 6620.5 | 655 |
| 1727191740 | 6648.5 | 17 | 0.26 | 6651 | 6667 | 6621.5 | 0 |
| 1727102220 | 6631.5 | 4.5 | 0.07 | 88.041 | 6674 | 88.041 | 7190 |
