Hot Features
프리미엄
Vodafone Group plc (VODJ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 6.91823899371 | 7.95 | 8.4499999 | 7.95 | 2681 | 8.22722525 | DE |
| 4 | 0.4 | 4.93827160494 | 8.1 | 8.4499999 | 7.8 | 3251 | 8.18263344 | DE |
| 12 | -0.1999999 | -2.29884945171 | 8.6999999 | 8.6999999 | 7.8 | 1839 | 8.17247545 | DE |
| 26 | -0.35 | -3.95480225989 | 8.85 | 9.3 | 7.8 | 1215 | 8.32871506 | DE |
| 52 | 0.2 | 2.40963855422 | 8.3 | 9.3 | 7.7 | 1109 | 8.32824904 | DE |
| 156 | -0.1 | -1.16279069767 | 8.6 | 9.5 | 7.45 | 1304 | 8.2745888 | DE |
| 260 | -7.2 | -45.8598726115 | 15.7 | 16.6 | 7.45 | 1078 | 9.44473402 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.4499999 | 0.1 | 1.20 | 8.4 | 8.4499999 | 8.4 | 5010 |
| 1740691620 | 8.35 | 0 | 0.00 | 8.3 | 8.35 | 8.3 | 1380 |
| 1740605220 | 8.35 | 0 | 0.00 | 8.3 | 8.35 | 8.3 | 3250 |
| 1740518820 | 8.35 | 0.1 | 1.21 | 8.1999999 | 8.35 | 8.1999999 | 3480 |
| 1740432420 | 8.25 | 0.25 | 3.13 | 7.95 | 8.25 | 7.95 | 828 |
| 1740173220 | 8 | 0.15 | 1.91 | 7.95 | 8 | 7.95 | 4465 |
| 1740086820 | 7.85 | -0.05 | -0.63 | 7.85 | 7.85 | 7.85 | 769 |
| 1740000420 | 7.9 | -0.1 | -1.25 | 7.95 | 8 | 7.9 | 6425 |
| 1739914020 | 8 | 0 | 0.00 | 8.05 | 8.05 | 7.95 | 6491 |
| 1739827620 | 8 | 0 | 0.00 | 7.95 | 8.05 | 7.95 | 2046 |
| 1739568420 | 8 | -0.2 | -2.44 | 8 | 8 | 8 | 39 |
| 1739482020 | 8.1999999 | -0.1 | -1.20 | 8.1999999 | 8.1999999 | 8.1999999 | 121 |
| 1739395620 | 8.3 | 0.15 | 1.84 | 8.25 | 8.35 | 8.25 | 1456 |
| 1739309220 | 8.15 | -0.25 | -2.98 | 8.1999999 | 8.1999999 | 8.15 | 275 |
| 1739222820 | 8.4 | 0.2 | 2.44 | 8.1999999 | 8.4 | 8.1999999 | 20869 |
| 1738963620 | 8.1999999 | 0.1 | 1.23 | 8.1999999 | 8.1999999 | 8.1999999 | 300 |
| 1738877220 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 304 |
| 1738790820 | 8 | 0.1 | 1.27 | 7.8 | 8 | 7.8 | 4880 |
| 1738704420 | 7.9 | -0.45 | -5.39 | 7.95 | 7.95 | 7.8 | 4286 |
| 1738618020 | 8.35 | 0.1 | 1.21 | 8.4 | 8.4 | 8.3 | 2372 |
| 1738358820 | 8.25 | 0 | 0.00 | 8.1 | 8.3 | 8.1 | 974 |
| 1738272420 | 8.25 | 0 | 0.00 | 8.1999999 | 8.25 | 8.1999999 | 2025 |
| 1738186020 | 8.25 | 0.1 | 1.23 | 8.1999999 | 8.25 | 8.1999999 | 286 |
| 1738099620 | 8.15 | 0.25 | 3.16 | 8.15 | 8.15 | 8.15 | 650 |
| 1738013220 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 4 |
| 1737754020 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 1170 |
| 1737667620 | 8.05 | -0.15 | -1.83 | 8.05 | 8.05 | 8.05 | 1064 |
| 1737581220 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1737494820 | 8.1999999 | -0.05 | -0.61 | 8.1999999 | 8.1999999 | 8.1999999 | 320 |
| 1737408420 | 8.25 | 0.05 | 0.61 | 8.4 | 8.4 | 8.25 | 8410 |
| 1737149220 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 3 |
| 1737062820 | 8.1999999 | 0 | 0.00 | 8.25 | 8.25 | 8.05 | 462 |
| 1736976420 | 8.1999999 | 0.2 | 2.50 | 8.1 | 8.25 | 8.1 | 1641 |
| 1736890020 | 8 | 0.1 | 1.27 | 8.05 | 8.05 | 8 | 370 |
| 1736803620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 12 |
| 1736544420 | 7.9 | -0.05 | -0.63 | 7.9 | 7.9 | 7.85 | 2100 |
| 1736458020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1736371620 | 7.95 | -0.1 | -1.24 | 8 | 8 | 7.95 | 2050 |
| 1736285220 | 8.05 | -0.15 | -1.83 | 8.15 | 8.15 | 8 | 152 |
| 1736198820 | 8.1999999 | -0.05 | -0.61 | 8.1999999 | 8.1999999 | 8.1999999 | 200 |
| 1735939620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1 |
| 1735853220 | 8.25 | 0.1 | 1.23 | 8.1999999 | 8.25 | 8.1999999 | 431 |
| 1735594020 | 8.15 | 0.05 | 0.62 | 8.05 | 8.15 | 8.05 | 382 |
| 1735334820 | 8.1 | 0.1 | 1.25 | 7.95 | 8.1 | 7.95 | 1253 |
| 1734989220 | 8 | 0 | 0.00 | 8.1 | 8.1 | 7.95 | 709 |
| 1734730020 | 8 | -0.05 | -0.62 | 8.05 | 8.05 | 8 | 1301 |
| 1734643620 | 8.05 | -0.05 | -0.62 | 8.15 | 8.15 | 8.05 | 168 |
| 1734557220 | 8.1 | -0.05 | -0.61 | 8.1 | 8.1 | 8.1 | 1533 |
| 1734470820 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 250 |
| 1734384420 | 8.1 | -0.2 | -2.41 | 8.3 | 8.3 | 8.1 | 2007 |
| 1734125220 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 155 |
| 1734038820 | 8.3 | -0.15 | -1.78 | 8.35 | 8.35 | 8.3 | 108 |
| 1733952420 | 8.4499999 | -0.1 | -1.17 | 8.4499999 | 8.4499999 | 8.4499999 | 310 |
| 1733866020 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1733779620 | 8.55 | -0.1 | -1.16 | 8.55 | 8.55 | 8.5 | 582 |
| 1733520420 | 8.65 | 0.05 | 0.58 | 8.6999999 | 8.6999999 | 8.65 | 532 |
| 1733434020 | 8.6 | 0.2 | 2.38 | 8.6 | 8.6 | 8.6 | 20 |
| 1733347620 | 8.4 | -0.05 | -0.59 | 8.4 | 8.4499999 | 8.4 | 196 |
| 1733261220 | 8.4499999 | 0.1 | 1.20 | 8.5 | 8.5 | 8.4499999 | 293 |
| 1733122800 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
