Liberty Global Ltd (3O41)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.18 | 0.946621088614 | 19.015 | 19.235 | 19.015 | 130 | 19.015 | DE |
4 | 0.98 | 5.38018116937 | 18.215 | 19.235 | 17.51 | 1124 | 17.71773439 | DE |
12 | 3.075 | 19.0756823821 | 16.12 | 19.235 | 16.12 | 678 | 17.56372229 | DE |
26 | 3.695 | 23.8387096774 | 15.5 | 19.235 | 14.8 | 520 | 16.64194888 | DE |
52 | 4.129 | 27.406079915 | 15.066 | 19.235 | 14.45 | 505 | 16.64595714 | DE |
156 | 4.129 | 27.406079915 | 15.066 | 19.235 | 14.45 | 505 | 16.64595714 | DE |
260 | 4.129 | 27.406079915 | 15.066 | 19.235 | 14.45 | 505 | 16.64595714 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 19.015 | 0 | 0.00 | 19.015 | 19.015 | 19.015 | 0 |
1727295960 | 19.015 | 0 | 0.00 | 19.015 | 19.015 | 19.015 | 0 |
1727209560 | 19.015 | 0.51 | 2.76 | 19.015 | 19.015 | 19.015 | 130 |
1727123160 | 18.505 | 0 | 0.00 | 18.505 | 18.505 | 18.505 | 0 |
1726863960 | 18.505 | 0 | 0.00 | 18.505 | 18.505 | 18.505 | 0 |
1726777560 | 18.505 | 0.36 | 2.01 | 18.505 | 18.505 | 18.505 | 200 |
1726691160 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 18.14 | 0 |
1726604760 | 18.14 | 0.47 | 2.66 | 18.14 | 18.14 | 18.14 | 4 |
1726518360 | 17.67 | 0 | 0.00 | 17.67 | 17.67 | 17.67 | 0 |
1726259160 | 17.67 | 0 | 0.00 | 17.67 | 17.67 | 17.67 | 0 |
1726172760 | 17.67 | 0.16 | 0.91 | 17.965 | 17.965 | 17.67 | 59 |
1726086360 | 17.51 | -0.15 | -0.85 | 17.51 | 17.51 | 17.51 | 50 |
1725999960 | 17.66 | -0.09 | -0.48 | 17.66 | 17.66 | 17.66 | 10000 |
1725913620 | 17.745 | -0.13 | -0.70 | 17.92 | 18.405 | 17.745 | 478 |
1725654360 | 17.87 | -0.68 | -3.67 | 17.87 | 17.87 | 17.87 | 1 |
1725567960 | 18.55 | 0.34 | 1.84 | 18.55 | 18.55 | 18.55 | 270 |
1725481560 | 18.215 | 1.06 | 6.15 | 18.215 | 18.215 | 18.215 | 50 |
1725395160 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
1725308760 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
1725049560 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
1724963160 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
1724876760 | 17.16 | 0.48 | 2.85 | 17.16 | 17.16 | 17.16 | 165 |
1724790420 | 16.684999 | 0 | 0.00 | 16.684999 | 16.684999 | 16.684999 | 0 |
1724704020 | 16.684999 | -0.24 | -1.42 | 16.684999 | 16.684999 | 16.684999 | 100 |
1724444820 | 16.925 | 0 | 0.00 | 16.925 | 16.925 | 16.925 | 0 |
1724358420 | 16.925 | 0.14 | 0.80 | 16.925 | 16.925 | 16.925 | 296 |
1724271960 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
1724185560 | 16.79 | -0.7 | -3.97 | 17.27 | 17.27 | 16.79 | 200 |
1724099220 | 17.485 | 0 | 0.00 | 17.485 | 17.485 | 17.485 | 0 |
1723840020 | 17.485 | 0 | 0.00 | 17.485 | 17.485 | 17.485 | 0 |
1723753620 | 17.485 | 0 | 0.00 | 17.485 | 17.485 | 17.485 | 0 |
1723667220 | 17.485 | 0 | 0.00 | 17.485 | 17.485 | 17.485 | 0 |
1723580820 | 17.485 | 0 | 0.00 | 17.485 | 17.485 | 17.485 | 0 |
1723494420 | 17.485 | 0 | 0.00 | 17.485 | 17.485 | 17.485 | 0 |
1723235220 | 17.485 | 0.7 | 4.20 | 17.485 | 17.485 | 17.485 | 1000 |
1723148820 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
1723062420 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
1722976020 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
1722889620 | 16.78 | -1.17 | -6.49 | 16.78 | 16.78 | 16.78 | 1296 |
1722630420 | 17.945 | 0 | 0.00 | 17.945 | 17.945 | 17.945 | 0 |
1722544020 | 17.945 | -0.79 | -4.19 | 17.945 | 17.945 | 17.945 | 25 |
1722457560 | 18.73 | 1.3 | 7.46 | 18.845 | 18.845 | 18.649999 | 830 |
1722371220 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1722284820 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1722025620 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1721939220 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1721852820 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
1721766420 | 17.43 | 0.1 | 0.58 | 17.43 | 17.43 | 17.43 | 6 |
1721677800 | 17.329999 | -0.12 | -0.69 | 17.19 | 17.329999 | 17.19 | 844 |
1721420760 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
1721334360 | 17.45 | 0 | 0.03 | 17.45 | 17.45 | 17.45 | 294 |
1721248020 | 17.445 | -0.11 | -0.63 | 17.305 | 17.445 | 17.305 | 350 |
1721161560 | 17.555 | 0.19 | 1.09 | 17.555 | 17.555 | 17.555 | 55 |
1721075160 | 17.364999 | 0.63 | 3.73 | 17.045 | 17.39 | 17.04 | 84 |
1720816020 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
1720729620 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
1720643220 | 16.739999 | 0.62 | 3.85 | 17.03 | 17.03 | 16.739999 | 812 |
1720556820 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
1720470420 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
1720211220 | 16.12 | 0.07 | 0.44 | 16.12 | 16.12 | 16.12 | 27 |
1720072800 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
1719986400 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
1719900000 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
1719813600 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
1719554400 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
1719468000 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관