Hot Features
프리미엄
Barclays Plc (PK) (BCLYF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.27868852459 | 3.355 | 3.5 | 3.21 | 10970 | 3.41263272 | CS |
| 4 | -0.075 | -2.25903614458 | 3.32 | 3.5 | 3.1 | 24205 | 3.29659011 | CS |
| 12 | 0.095 | 3.01587301587 | 3.15 | 3.5 | 2.56 | 51950 | 3.17249004 | CS |
| 26 | 0.645 | 24.8076923077 | 2.6 | 3.5 | 2.5 | 57865 | 2.98622655 | CS |
| 52 | 1.325 | 69.0104166667 | 1.92 | 3.5 | 1.71 | 71536 | 2.51841118 | CS |
| 156 | 0.875 | 36.9198312236 | 2.37 | 3.5 | 1.46 | 76868 | 2.18138518 | CS |
| 260 | 0.945 | 41.0869565217 | 2.3 | 3.5 | 0.872 | 67167 | 2.12265345 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 3.245 | -0.05 | -1.37 | 3.21 | 3.34 | 3.21 | 55393 |
| 1734646800 | 3.29 | -0.16 | -4.64 | 3.29 | 3.29 | 3.29 | 867 |
| 1734560940 | 3.45 | 0.19 | 5.83 | 3.46 | 3.46 | 3.27 | 7591 |
| 1734474360 | 3.2599999 | -0.06 | -1.81 | 3.49 | 3.49 | 3.2599999 | 10274 |
| 1734388140 | 3.32 | -0.17 | -4.87 | 3.41 | 3.5 | 3.32 | 8257 |
| 1734128940 | 3.49 | 0.08 | 2.20 | 3.355 | 3.49 | 3.2799999 | 27863 |
| 1734042480 | 3.415 | 0.01 | 0.29 | 3.4118 | 3.5 | 3.4118 | 7772 |
| 1733955900 | 3.405 | 0.03 | 1.04 | 3.4 | 3.49 | 3.4 | 4572 |
| 1733869200 | 3.37 | -0.04 | -1.17 | 3.385 | 3.385 | 3.36 | 4267 |
| 1733782800 | 3.41 | 0.04 | 1.19 | 3.415 | 3.5 | 3.41 | 4849 |
| 1733523600 | 3.37 | -0.11 | -3.16 | 3.31 | 3.5 | 3.31 | 10062 |
| 1733437500 | 3.48 | 0.12 | 3.42 | 3.395 | 3.48 | 3.29 | 55003 |
| 1733350980 | 3.365 | 0.01 | 0.30 | 3.345 | 3.44 | 3.345 | 3572 |
| 1733264700 | 3.355 | 0.02 | 0.45 | 3.45 | 3.45 | 3.2599999 | 25628 |
| 1733178180 | 3.34 | 0.04 | 1.21 | 3.37 | 3.42 | 3.32 | 3989 |
| 1732918200 | 3.3 | -0.03 | -0.90 | 3.31 | 3.385 | 3.3 | 6108 |
| 1732746540 | 3.33 | 0.03 | 0.91 | 3.36 | 3.38 | 3.285 | 44549 |
| 1732660140 | 3.3 | -0.01 | -0.30 | 3.295 | 3.39 | 3.29 | 7214 |
| 1732573560 | 3.31 | 0.21 | 6.77 | 3.315 | 3.41 | 3.31 | 103793 |
| 1732314000 | 3.1 | -0.13 | -3.88 | 3.32 | 3.32 | 3.1 | 123664 |
| 1732227900 | 3.225 | 0.04 | 1.42 | 3.41 | 3.41 | 3.224 | 12343 |
| 1732141740 | 3.18 | -0.03 | -0.93 | 3.3 | 3.38 | 3.18 | 38816 |
| 1732054800 | 3.21 | -0.03 | -0.77 | 3.282 | 3.282 | 3.12 | 256582 |
| 1731968640 | 3.235 | -0.03 | -0.77 | 3.25 | 3.3 | 3.235 | 2852 |
| 1731709260 | 3.2599999 | 0.05 | 1.56 | 3.265 | 3.36 | 3.2599999 | 9470 |
| 1731622800 | 3.21 | -0.08 | -2.43 | 3.255 | 3.255 | 3.2 | 10580 |
| 1731536760 | 3.29 | 0.06 | 1.86 | 3.22 | 3.29 | 3.15 | 7388 |
| 1731450480 | 3.23 | -0.09 | -2.71 | 3.31 | 3.31 | 3.22 | 14563 |
| 1731363600 | 3.32 | 0.22 | 7.10 | 3.335 | 3.42 | 3.25 | 2900 |
| 1731104400 | 3.1 | -0.16 | -4.76 | 3.2 | 3.2 | 3.1 | 135319 |
| 1731018540 | 3.255 | 0.11 | 3.33 | 3.224 | 3.255 | 3.224 | 2730 |
| 1730931960 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1730845560 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1730759160 | 3.15 | 0.03 | 1.12 | 3.14 | 3.15 | 3.14 | 1405 |
| 1730496420 | 3.115 | 0.09 | 2.81 | 3.184 | 3.184 | 3.115 | 5671 |
| 1730409780 | 3.0299999 | -0.17 | -5.16 | 2.9 | 3.17 | 2.9 | 23479 |
| 1730323500 | 3.195 | 0.12 | 3.73 | 3.195 | 3.195 | 3.195 | 23195 |
| 1730237280 | 3.08 | -0.02 | -0.48 | 3.1057 | 3.19 | 3.08 | 4973 |
| 1730150880 | 3.095 | -0.13 | -3.88 | 3.1 | 3.1 | 3.095 | 1749 |
| 1729891500 | 3.22 | 0.06 | 1.90 | 3.22 | 3.2362 | 3.22 | 102412 |
| 1729805160 | 3.16 | 0.14 | 4.64 | 3.17 | 3.215 | 3.14 | 60343 |
| 1729718940 | 3.02 | -0.08 | -2.42 | 3.065 | 3.12 | 3.02 | 20294 |
| 1729632300 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.02 | 8506 |
| 1729545600 | 3.095 | -0.08 | -2.37 | 3.04 | 3.17 | 2.91 | 91430 |
| 1729286400 | 3.17 | -0.1 | -3.06 | 3.1349999 | 3.1844 | 3.1 | 161407 |
| 1729200000 | 3.27 | 0.16 | 5.14 | 3.17 | 3.27 | 3.05 | 779215 |
| 1729113960 | 3.11 | 0.08 | 2.64 | 3.045 | 3.11 | 3.035 | 8716 |
| 1729027620 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1728941220 | 3.0299999 | 0.01 | 0.50 | 3.0299999 | 3.0299999 | 3.0299999 | 622 |
| 1728681900 | 3.015 | 0 | 0.00 | 3.02 | 3.11 | 3.015 | 286136 |
| 1728595560 | 3.015 | -0.02 | -0.66 | 3.015 | 3.015 | 3.015 | 72218 |
| 1728508800 | 3.035 | 0.06 | 1.85 | 2.975 | 3.035 | 2.975 | 91087 |
| 1728422580 | 2.98 | 0.08 | 2.76 | 2.99 | 3.054 | 2.98 | 78452 |
| 1728336000 | 2.9 | 0.04 | 1.40 | 2.985 | 2.985 | 2.9 | 1749 |
| 1728077220 | 2.86 | 0.08 | 2.88 | 2.86 | 2.86 | 2.86 | 1675 |
| 1727990760 | 2.7799999 | -0.05 | -1.77 | 2.72 | 2.7799999 | 2.56 | 16808 |
| 1727904000 | 2.83 | -0.1 | -3.41 | 2.91 | 2.91 | 2.83 | 80934 |
| 1727818140 | 2.93 | -0.06 | -2.01 | 2.985 | 2.985 | 2.93 | 11958 |
| 1727731380 | 2.99 | -0.02 | -0.50 | 3.0099999 | 3.0299999 | 2.926 | 12041 |
| 1727472000 | 3.005 | 0 | 0.17 | 3.15 | 3.15 | 3.005 | 9301 |
| 1727386200 | 3 | 0 | 0.17 | 3 | 3 | 2.95 | 10825 |
| 1727299200 | 2.995 | 0.13 | 4.36 | 2.99 | 3.05 | 2.93 | 85522 |
| 1727213340 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1727126940 | 2.87 | -0.17 | -5.59 | 2.97 | 2.97 | 2.87 | 1442 |
