Hot Features
프리미엄
London Stock Exchange Ltd (PK) (LDNXF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.391 | 4.78336040237 | 133.609 | 140.183 | 131.95 | 3319 | 137.04955715 | CS |
| 4 | 3.125 | 2.28310502283 | 136.875 | 145.806 | 131.95 | 2541 | 137.48950073 | CS |
| 12 | 3.083 | 2.25172914978 | 136.917 | 145.806 | 129.877 | 3024 | 137.19544441 | CS |
| 26 | 18.948 | 15.6527773188 | 121.052 | 145.806 | 115.013 | 2306 | 131.25667505 | CS |
| 52 | 25.307 | 22.0649908887 | 114.693 | 145.806 | 105.41 | 3231 | 120.86411127 | CS |
| 156 | 47.99 | 52.1573741985 | 92.01 | 145.806 | 78.262 | 4565 | 100.23762157 | CS |
| 260 | 51.6 | 58.371040724 | 88.4 | 145.806 | 63.35 | 4449 | 102.82466 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729200000 | 136 | 2.81 | 2.11 | 132.75 | 136 | 132.75 | 711 |
| 1729114080 | 133.19 | 0 | 0.00 | 133.19 | 133.19 | 133.19 | 0 |
| 1729027680 | 133.19 | 3.17 | 2.44 | 133.096 | 133.19 | 133.096 | 1187 |
| 1728941100 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1728681900 | 130.02 | -1.58 | -1.20 | 130.02 | 130.02 | 130.02 | 616 |
| 1728595560 | 131.6 | -2.54 | -1.89 | 132.13 | 132.13 | 131.6 | 1680 |
| 1728508980 | 134.13999 | 0 | 0.00 | 134.13999 | 134.13999 | 134.13999 | 0 |
| 1728422580 | 134.13999 | -2.87 | -2.10 | 134.13999 | 134.13999 | 134.13999 | 389 |
| 1728336000 | 137.013 | 2.16 | 1.60 | 137.013 | 137.013 | 137.013 | 2288 |
| 1728077220 | 134.85 | -0.45 | -0.33 | 135.565 | 135.565 | 134.85 | 4450 |
| 1727990760 | 135.3 | -2.76 | -2.00 | 135.25 | 135.3 | 135.25 | 788 |
| 1727904000 | 138.06 | 1.49 | 1.09 | 136.8106 | 140.797 | 135.94999 | 4354 |
| 1727818140 | 136.57 | -0.03 | -0.02 | 141.535 | 141.535 | 136.57 | 4680 |
| 1727731380 | 136.59899 | -0.4 | -0.29 | 136.59899 | 136.59899 | 136.59899 | 1528 |
| 1727472000 | 137 | 0.5 | 0.37 | 136.635 | 137 | 136.635 | 895 |
| 1727386200 | 136.5 | -0.68 | -0.50 | 136.5 | 136.5 | 136.5 | 362 |
| 1727299200 | 137.18314 | 0.68 | 0.50 | 137.18314 | 137.18314 | 137.18314 | 3901 |
| 1727212800 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 0 |
| 1727126400 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 0 |
| 1726867200 | 136.5 | -1.5 | -1.09 | 136.204 | 136.6476 | 134.237 | 2262 |
| 1726781220 | 138 | -0.92 | -0.66 | 138 | 138 | 138 | 11062 |
| 1726694460 | 138.91695 | 0.72 | 0.52 | 138.91695 | 138.91695 | 138.91695 | 1511 |
| 1726608120 | 138.19999 | 0 | 0.00 | 138.19999 | 138.19999 | 138.19999 | 0 |
| 1726521720 | 138.19999 | -0.06 | -0.04 | 141.86 | 141.86 | 135.05 | 1636 |
| 1726262940 | 138.261 | 2.97 | 2.20 | 137.94999 | 138.261 | 137.019 | 11123 |
| 1726176540 | 135.286 | 0.04 | 0.03 | 137.78 | 137.78 | 135.286 | 2046 |
| 1726089900 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1726003500 | 135.25 | -1.5 | -1.10 | 134.635 | 135.25 | 134.635 | 917 |
| 1725917160 | 136.75 | 3.69 | 2.77 | 137.584 | 137.584 | 135.4 | 1499 |
| 1725658020 | 133.06 | 0.56 | 0.42 | 133.06 | 133.06 | 133.06 | 476 |
| 1725571440 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1725485040 | 132.5 | 0.47 | 0.36 | 131.457 | 136.732 | 129.877 | 1724 |
| 1725398880 | 132.03 | -2.5 | -1.86 | 136.917 | 136.917 | 131.092 | 4443 |
| 1725053340 | 134.52619 | 0.13 | 0.09 | 138.0225 | 138.0225 | 134.52619 | 3289 |
| 1724966400 | 134.4 | 0 | 0.00 | 134.25299 | 134.4 | 134.25299 | 932 |
| 1724880360 | 134.4 | 0.4 | 0.30 | 134.4 | 134.4 | 134.4 | 1018 |
| 1724794080 | 134 | 0.75 | 0.56 | 132.44999 | 138.11 | 132.44999 | 6387 |
| 1724707740 | 133.25 | 4.3 | 3.33 | 135.96 | 135.96 | 133.25 | 2278 |
