Hot Features
프리미엄
Euronext UK Total Market NR (EUKNT)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.36 | 0.934043856587 | 3036.26 | 3105.29 | 3034.55 | 0 | 0 | IX |
| 4 | -51.16 | -1.64196445192 | 3115.78 | 3215.02 | 2991.5 | 0 | 0 | IX |
| 12 | 142.3 | 4.86941881793 | 2922.32 | 3215.02 | 2860.29 | 0 | 0 | IX |
| 26 | 165.17 | 5.69659763059 | 2899.45 | 3215.02 | 2825.44 | 0 | 0 | IX |
| 52 | 185.71 | 6.45070530166 | 2878.91 | 3215.02 | 2825.44 | 0 | 0 | IX |
| 156 | 185.71 | 6.45070530166 | 2878.91 | 3215.02 | 2825.44 | 0 | 0 | IX |
| 260 | 185.71 | 6.45070530166 | 2878.91 | 3215.02 | 2825.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 3095.28 | 6.3 | 0.20 | 3090.5 | 3105.29 | 3073.86 | 0 |
| 1742405400 | 3088.98 | 5.47 | 0.18 | 3089.27 | 3092.38 | 3067.9899 | 0 |
| 1742319000 | 3083.51 | 12.16 | 0.40 | 3069.6 | 3092.61 | 3069.6 | 0 |
| 1742232600 | 3071.35 | 13.78 | 0.45 | 3061.94 | 3077.03 | 3056.26 | 0 |
| 1741973400 | 3057.57 | 22.69 | 0.75 | 3036.26 | 3061.56 | 3034.55 | 0 |
| 1741887000 | 3034.88 | 11.05 | 0.37 | 3037.02 | 3049.07 | 3027.26 | 0 |
| 1741800600 | 3023.83 | 24.08 | 0.80 | 3004.15 | 3039.07 | 3004.15 | 0 |
| 1741714200 | 2999.75 | -47.26 | -1.55 | 3033.33 | 3039.6 | 2991.5 | 0 |
| 1741627800 | 3047.01 | -38.85 | -1.26 | 3093.66 | 3101.91 | 3044.07 | 0 |
| 1741368600 | 3085.86 | -15.64 | -0.50 | 3099.21 | 3099.21 | 3073.52 | 0 |
| 1741282200 | 3101.5 | -24.15 | -0.77 | 3139.55 | 3142.83 | 3088.11 | 0 |
| 1741195800 | 3125.65 | -21.78 | -0.69 | 3130.29 | 3162.95 | 3122.48 | 0 |
| 1741109400 | 3147.43 | -53.7 | -1.68 | 3196.75 | 3196.75 | 3142.86 | 0 |
| 1741023000 | 3201.13 | 20.67 | 0.65 | 3182.78 | 3215.02 | 3182.78 | 0 |
| 1740763800 | 3180.46 | 11.9 | 0.38 | 3162.14 | 3181.55 | 3146.73 | 0 |
| 1740677400 | 3168.56 | 19.95 | 0.63 | 3152.86 | 3171.44 | 3136.69 | 0 |
| 1740591000 | 3148.61 | 36.51 | 1.17 | 3119.16 | 3150.2199 | 3119.16 | 0 |
| 1740504600 | 3112.1 | 4.13 | 0.13 | 3106.68 | 3134.59 | 3100.61 | 0 |
| 1740418200 | 3107.9699 | -15.18 | -0.49 | 3112.93 | 3126.37 | 3092.95 | 0 |
| 1740159000 | 3123.15 | 9.6 | 0.31 | 3115.78 | 3133.2 | 3113.27 | 0 |
| 1740072600 | 3113.55 | -15.05 | -0.48 | 3131.41 | 3136.85 | 3109.57 | 0 |
| 1739986200 | 3128.6 | -20.1 | -0.64 | 3152.1 | 3153.44 | 3122.98 | 0 |
| 1739899800 | 3148.7 | 6.89 | 0.22 | 3148.66 | 3157.65 | 3143.56 | 0 |
| 1739813400 | 3141.81 | 18.56 | 0.59 | 3125.03 | 3143.13 | 3121.63 | 0 |
| 1739554200 | 3123.25 | -4.45 | -0.14 | 3125.65 | 3135.35 | 3117.5 | 0 |
| 1739467800 | 3127.7 | 13.98 | 0.45 | 3125.26 | 3135.67 | 3109.29 | 0 |
| 1739381400 | 3113.7199 | 0 | 0.00 | 3113.7199 | 3113.7199 | 3113.7199 | 0 |
| 1739295000 | 3113.7199 | -9.5 | -0.30 | 3115.11 | 3121.15 | 3107.07 | 0 |
| 1739208600 | 3123.2199 | 28.65 | 0.93 | 3100.95 | 3130.46 | 3100.95 | 0 |
| 1738949400 | 3094.57 | -6.92 | -0.22 | 3102.36 | 3102.52 | 3088.26 | 0 |
| 1738863000 | 3101.4899 | 30.68 | 1.00 | 3074.45 | 3110.67 | 3074.45 | 0 |
| 1738776600 | 3070.81 | 18.91 | 0.62 | 3051.19 | 3071.91 | 3046.58 | 0 |
| 1738690200 | 3051.9 | -12.08 | -0.39 | 3063 | 3065.13 | 3038.78 | 0 |
| 1738603800 | 3063.98 | -12.49 | -0.41 | 3084.7199 | 3084.7199 | 3043.4699 | 0 |
| 1738344600 | 3076.4699 | 11.4 | 0.37 | 3067.68 | 3083.2199 | 3067.18 | 0 |
| 1738258200 | 3065.07 | 34.54 | 1.14 | 3033.27 | 3067.79 | 3031.98 | 0 |
| 1738171800 | 3030.53 | 8.95 | 0.30 | 3028.05 | 3038.62 | 3025.84 | 0 |
| 1738085400 | 3021.58 | 26.28 | 0.88 | 3004.83 | 3030.89 | 3004.83 | 0 |
| 1737999000 | 2995.3 | 1.18 | 0.04 | 2997.8 | 3002.34 | 2983.36 | 0 |
| 1737739800 | 2994.12 | -10.93 | -0.36 | 3002.4 | 3012.36 | 2985.86 | 0 |
| 1737653400 | 3005.05 | 15.4 | 0.52 | 2992.45 | 3007.67 | 2986.73 | 0 |
| 1737567000 | 2989.65 | 14.67 | 0.49 | 2992.87 | 3008.09 | 2983.6 | 0 |
| 1737480600 | 2974.98 | 0 | 0.00 | 2974.98 | 2974.98 | 2974.98 | 0 |
| 1737394200 | 2974.98 | -2.01 | -0.07 | 2976.41 | 2984.04 | 2969.53 | 0 |
| 1737135000 | 2976.9899 | 27.64 | 0.94 | 2941.09 | 2984.71 | 2941.09 | 0 |
| 1737048600 | 2949.35 | 29.17 | 1.00 | 2916.76 | 2951.62 | 2916.76 | 0 |
| 1736962200 | 2920.18 | 55.66 | 1.94 | 2870.1 | 2922.07 | 2870.1 | 0 |
| 1736875800 | 2864.52 | -22.76 | -0.79 | 2885.25 | 2893.03 | 2860.29 | 0 |
| 1736789400 | 2887.28 | -14.95 | -0.52 | 2889.45 | 2891.86 | 2870.7 | 0 |
| 1736530200 | 2902.23 | -33.67 | -1.15 | 2933.68 | 2936.9699 | 2899.98 | 0 |
| 1736443800 | 2935.9 | 10.88 | 0.37 | 2908.9899 | 2938 | 2896.3 | 0 |
| 1736357400 | 2925.02 | -22.01 | -0.75 | 2954.88 | 2959.08 | 2905.91 | 0 |
| 1736271000 | 2947.03 | -9.75 | -0.33 | 2959.6 | 2959.6 | 2934.58 | 0 |
| 1736184600 | 2956.78 | 8.96 | 0.30 | 2947.26 | 2961.06 | 2941.4699 | 0 |
| 1735925400 | 2947.82 | -14.98 | -0.51 | 2966.13 | 2966.13 | 2944.76 | 0 |
| 1735839000 | 2962.8 | 12.41 | 0.42 | 2948.36 | 2970.31 | 2936.67 | 0 |
| 1735666200 | 2950.39 | 29.81 | 1.02 | 2923.26 | 2952.35 | 2913.61 | 0 |
| 1735579800 | 2920.58 | -14.96 | -0.51 | 2930.78 | 2930.9699 | 2911.11 | 0 |
| 1735320600 | 2935.54 | 2.2 | 0.07 | 2922.32 | 2935.71 | 2912.57 | 0 |
| 1735061400 | 2933.34 | 17.4 | 0.60 | 2921.09 | 2937.95 | 2921.09 | 0 |
| 1734975000 | 2915.94 | 1.53 | 0.05 | 2916.3 | 2924.54 | 2907.01 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
