Hot Features
프리미엄
BlackRock Asset Management Ireland Limited (SSAC.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741189020 | 6978 | -6 | -0.09 | 7040.5999 | 7063.5 | 90.1655 | 5968 |
| 1741083780 | 6984 | -220.5 | -3.06 | 7110.4001 | 7116.5 | 90.234 | 11310 |
| 1741016520 | 7204.5 | 25 | 0.35 | 7263.7999 | 7275.5 | 7190.5 | 3845 |
| 1740760080 | 7179.5 | -70 | -0.97 | 7162.4001 | 7200 | 90.504 | 12843 |
| 1740673980 | 7249.5 | -32.5 | -0.45 | 7262.7001 | 7300 | 7210.5 | 310 |
| 1740584040 | 7282 | 82.5 | 1.15 | 7266.7001 | 7289.5 | 7257 | 1831 |
| 1740498240 | 7199.5 | -88 | -1.21 | 7274.3001 | 7284 | 7185.5 | 787 |
| 1740414420 | 7287.5 | -79 | -1.07 | 7330.2001 | 7340 | 91.837 | 3229 |
| 1740152280 | 7366.5 | -5 | -0.07 | 7385.3001 | 7478 | 7352 | 1531 |
| 1740068940 | 7371.5 | -57 | -0.77 | 7413.3001 | 7512.5 | 93.6055 | 7074 |
| 1739982540 | 7428.5 | 10.5 | 0.14 | 7432.6001 | 7434.5 | 7409 | 1757 |
| 1739895960 | 7418 | -11.5 | -0.15 | 7434.3001 | 7455 | 7412.5 | 3208 |
| 1739806500 | 7429.5 | 27.5 | 0.37 | 7431.2001 | 7436.3001 | 93.623 | 2713 |
| 1739547420 | 7402 | -14.5 | -0.20 | 7420.6999 | 7437 | 93.464 | 7791 |
| 1739460900 | 7416.5 | 19.5 | 0.26 | 92.4655 | 7490 | 92.4655 | 6280 |
| 1739378040 | 7397 | -41.5 | -0.56 | 7419.1001 | 7496 | 7375.5 | 596 |
| 1739291220 | 7438.5 | -11 | -0.15 | 7414.4001 | 7452.5 | 7412.5 | 1061 |
| 1739202480 | 7449.5 | 41.5 | 0.56 | 7420.2001 | 7450 | 7408.5 | 294 |
| 1738937700 | 7408 | -17 | -0.23 | 7427.3001 | 7499.5 | 7381.5 | 1851 |
| 1738855980 | 7425 | 105.5 | 1.44 | 7389.5 | 7454.5 | 7358.5 | 0 |
| 1738772880 | 7319.5 | -22.5 | -0.31 | 7290.3001 | 7355 | 7282.5 | 1075 |
| 1738686480 | 7342 | 24 | 0.33 | 7323.5 | 7382.5 | 7296.5 | 0 |
| 1738596900 | 7318 | -135.5 | -1.82 | 7315.3001 | 7336 | 7275 | 3555 |
| 1738337520 | 7453.5 | 78.5 | 1.06 | 7445.3001 | 7472 | 7423 | 2348 |
| 1738254840 | 7375 | 11.5 | 0.16 | 7382.3999 | 7480 | 7362.5 | 3259 |
| 1738165140 | 7363.5 | 24.5 | 0.33 | 7385.9499 | 7401 | 7363.5 | 1416 |
| 1738078980 | 7339 | 69 | 0.95 | 91.108 | 7359 | 91.108 | 2878 |
| 1737975300 | 7270 | -128 | -1.73 | 7322.4899 | 7322.4899 | 90.794 | 10376 |
| 1737735960 | 7398 | -53 | -0.71 | 7437.1599 | 7459.5 | 7391.5 | 7801 |
| 1737649680 | 7451 | 59.5 | 0.80 | 7432.8401 | 7454 | 7432.5 | 600 |
| 1737563340 | 7391.5 | 0 | 0.00 | 7391.5 | 7391.5 | 7391.5 | 0 |
| 1737476940 | 7391.5 | -1 | -0.01 | 7394.3799 | 7422.5 | 7384 | 779 |
| 1737390480 | 7392.5 | -29.5 | -0.40 | 7408.5699 | 7490 | 7366.5 | 756 |
| 1737131340 | 7422 | 87 | 1.19 | 7400.9199 | 7435 | 7355.5 | 2091 |
| 1737044940 | 7335 | 36 | 0.49 | 7362.1899 | 7386.5 | 7322.5 | 2917 |
| 1736955300 | 7299 | 86 | 1.19 | 7283.3799 | 7300 | 7204.5 | 344 |
| 1736869080 | 7213 | 32 | 0.45 | 7220.3301 | 7275 | 88.3585 | 12058 |
| 1736782500 | 7181 | -11.5 | -0.16 | 7167.4401 | 7207.5 | 7146 | 2448 |
| 1736524020 | 7192.5 | -50.5 | -0.70 | 7229.4401 | 7263.5 | 7166.5 | 3556 |
| 1736439600 | 7243 | 36.5 | 0.51 | 7242.1699 | 7273.5 | 7225 | 4427 |
| 1736353620 | 7206.5 | 14.5 | 0.20 | 7194.7799 | 7227 | 7166.5 | 2517 |
| 1736264400 | 7192 | -42.5 | -0.59 | 7180.3699 | 7226 | 7166.5 | 6086 |
| 1736180880 | 7234.5 | 51.5 | 0.72 | 7186.3699 | 7234.5 | 89.7755 | 3815 |
| 1735918500 | 7183 | 0.5 | 0.01 | 7161.4401 | 7184 | 7141.5 | 843 |
| 1735832160 | 7182.5 | 82 | 1.15 | 89.1735 | 7252 | 89.1735 | 1505 |
| 1735662660 | 7100.5 | 0 | 0.00 | 7100.5 | 7100.5 | 7100.5 | 0 |
| 1735576260 | 7100.5 | -24.5 | -0.34 | 7126.5501 | 7133 | 7052.5 | 5110 |
| 1735313700 | 7125 | 1 | 0.01 | 7213.7701 | 7226.5 | 7118.5 | 277 |
| 1735057680 | 7124 | 0 | 0.00 | 7124 | 7124 | 7124 | 0 |
| 1734971280 | 7124 | 15.5 | 0.22 | 7122.5 | 7134 | 7091 | 0 |
| 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 |
