Hot Features
프리미엄
London Stock Exchange Ltd (PK) (LDNXF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.701 | 4.73987621574 | 141.375 | 148.076 | 139.87 | 3323 | 143.45939061 | CS |
| 4 | 8.066 | 5.76101707021 | 140.01 | 148.076 | 138.5 | 2071 | 141.94960776 | CS |
| 12 | 11.175 | 8.16283299611 | 136.901 | 150.112 | 131.95 | 2294 | 141.09283297 | CS |
| 26 | 23.966 | 19.3102892595 | 124.11 | 150.112 | 119.35 | 2457 | 136.76113682 | CS |
| 52 | 31.105 | 26.5920612801 | 116.971 | 150.112 | 105.41 | 3073 | 124.2407173 | CS |
| 156 | 46.976 | 46.4648862512 | 101.1 | 150.112 | 78.262 | 4044 | 102.31488204 | CS |
| 260 | 48.346 | 48.4768875965 | 99.73 | 150.112 | 63.35 | 4471 | 103.38681281 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 148.076 | 4.08 | 2.83 | 142.482 | 148.076 | 142.482 | 791 |
| 1737066420 | 144 | 2.25 | 1.59 | 140.374 | 144 | 140.374 | 3050 |
| 1736979720 | 141.75 | -1.78 | -1.24 | 141.656 | 141.75 | 139.87 | 1204 |
| 1736893380 | 143.531 | 0.53 | 0.37 | 141.375 | 143.862 | 141.375 | 5715 |
| 1736807340 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1736548140 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1736375340 | 143 | 0.55 | 0.39 | 143.47 | 143.6729 | 142.9 | 1661 |
| 1736288940 | 142.447 | 1.29 | 0.91 | 142.447 | 142.447 | 142.447 | 1100 |
| 1736202360 | 141.16 | -1.34 | -0.94 | 141.16 | 141.16 | 141.16 | 3368 |
| 1735942980 | 142.5 | 1.16 | 0.82 | 141 | 142.5 | 141 | 1271 |
| 1735856700 | 141.34 | 2.63 | 1.90 | 139.5 | 145.57499 | 139.5 | 1426 |
| 1735683960 | 138.711 | 0.09 | 0.06 | 141.72999 | 146 | 138.711 | 2621 |
| 1735597740 | 138.625 | -1.82 | -1.30 | 138.5 | 145.625 | 138.5 | 1343 |
| 1735338000 | 140.448 | -2.3 | -1.61 | 145.844 | 145.844 | 140.448 | 1094 |
| 1735252020 | 142.75 | -0.25 | -0.17 | 141.234 | 142.75 | 141.234 | 1488 |
| 1735078200 | 143 | 3.68 | 2.64 | 139.07 | 145 | 139.07 | 1605 |
| 1734992400 | 139.322 | -2.68 | -1.89 | 145.175 | 145.175 | 139.322 | 1121 |
| 1734733200 | 142 | -0.8 | -0.56 | 140.01 | 145.76 | 140.01 | 2998 |
| 1734646800 | 142.8 | -2.2 | -1.52 | 142.639 | 147.65199 | 140.749 | 1897 |
| 1734560940 | 145 | -2.2 | -1.49 | 145.25 | 150.112 | 143.57159 | 2177 |
| 1734474360 | 147.19999 | 1.7 | 1.17 | 148 | 148.33 | 145.434 | 1339 |
| 1734388140 | 145.5 | 0.85 | 0.59 | 147.596 | 147.596 | 143.455 | 2005 |
| 1734128940 | 144.65 | -0.75 | -0.52 | 145.745 | 148.09899 | 140.7867 | 4906 |
| 1734042480 | 145.4 | 2.9 | 2.04 | 148.203 | 148.203 | 145.4 | 720 |
| 1733955600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 0 |
| 1733869200 | 142.5 | -1.4 | -0.97 | 144.185 | 146.62899 | 140.87899 | 1125 |
| 1733782800 | 143.9 | -0.5 | -0.35 | 143.9 | 143.9 | 143.9 | 507 |
| 1733523600 | 144.4 | 1.76 | 1.23 | 143.74199 | 144.4 | 142.991 | 1663 |
| 1733437500 | 142.63999 | -2.07 | -1.43 | 149.76 | 149.76 | 142.63999 | 1893 |
| 1733350980 | 144.7058 | 0.06 | 0.04 | 144.7058 | 144.7058 | 144.7058 | 699 |
| 1733264700 | 144.65 | -2.29 | -1.56 | 147.5 | 147.5 | 141.29499 | 2528 |
| 1733178180 | 146.93799 | 2.69 | 1.86 | 142.58349 | 146.93799 | 140.442 | 9910 |
| 1732918200 | 144.25 | 0.16 | 0.11 | 142.01 | 146.65799 | 142.01 | 882 |
| 1732746540 | 144.09 | 4.09 | 2.92 | 143.87 | 144.09 | 143.87 | 1731 |
| 1732660140 | 140 | -0.75 | -0.53 | 142.5 | 142.5 | 140 | 3895 |
| 1732573560 | 140.75 | 0.75 | 0.54 | 140 | 143.598 | 138.222 | 1548 |
| 1732314000 | 140 | 1.8 | 1.30 | 138.49199 | 140.183 | 138.49199 | 1442 |
| 1732227900 | 138.19999 | 0.8 | 0.58 | 136.57 | 138.19999 | 135.51 | 2780 |
| 1732141740 | 137.4 | 1.9 | 1.40 | 134.447 | 137.4 | 134.447 | 3195 |
| 1732054800 | 135.5 | -1.25 | -0.91 | 139.326 | 139.326 | 133.673 | 4658 |
| 1731968640 | 136.75 | 1.75 | 1.30 | 133.609 | 138.696 | 131.94999 | 4522 |
| 1731709260 | 135 | -1 | -0.74 | 137.747 | 137.747 | 135 | 1114 |
| 1731622800 | 136 | 3.37 | 2.54 | 139.222 | 139.222 | 134 | 2406 |
| 1731536760 | 132.63399 | -1.87 | -1.39 | 132.63399 | 132.63399 | 132.63399 | 830 |
| 1731450480 | 134.5 | -8.55 | -5.98 | 134.784 | 139.73599 | 133.385 | 1864 |
| 1731363600 | 143.054 | 4.42 | 3.19 | 143.054 | 143.054 | 143.054 | 2013 |
| 1731104400 | 138.63 | 0.33 | 0.24 | 144.025 | 144.025 | 136.88 | 1310 |
| 1731018540 | 138.3 | -1.7 | -1.21 | 139.135 | 141.415 | 138.3 | 1670 |
| 1730931600 | 140 | -1.34 | -0.95 | 139.186 | 140.71 | 137.6825 | 3921 |
| 1730845680 | 141.34 | 1.84 | 1.32 | 140.014 | 145.806 | 140.014 | 2288 |
| 1730759160 | 139.5 | 4.34 | 3.21 | 145.106 | 145.106 | 139.5 | 1165 |
| 1730496180 | 135.16 | 0 | 0.00 | 135.16 | 135.16 | 135.16 | 0 |
| 1730409780 | 135.16 | -1.04 | -0.76 | 137.423 | 137.423 | 134.407 | 1385 |
| 1730323500 | 136.19999 | -0.7 | -0.51 | 136.875 | 139.806 | 135.534 | 6636 |
| 1730237100 | 136.901 | 0 | 0.00 | 136.901 | 136.901 | 136.901 | 0 |
| 1730150700 | 136.901 | 0 | 0.00 | 136.901 | 136.901 | 136.901 | 0 |
| 1729891500 | 136.901 | 0.14 | 0.10 | 136.901 | 136.901 | 136.901 | 1033 |
| 1729805340 | 136.76499 | 0 | 0.00 | 136.76499 | 136.76499 | 136.76499 | 0 |
| 1729718940 | 136.76499 | -1.04 | -0.75 | 136.76499 | 136.76499 | 136.76499 | 15174 |
| 1729632300 | 137.8 | 1 | 0.73 | 135.68 | 140.21199 | 135.68 | 2068 |
| 1729545600 | 136.8 | -3.71 | -2.64 | 135.268 | 136.8 | 135.268 | 1215 |
| 1729286400 | 140.507 | 4.51 | 3.31 | 137.2494 | 140.507 | 137.2494 | 12931 |
