Hot Features
프리미엄
Sage Group PLC (PK) (SGPYY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.465 | 0.704705614912 | 65.985 | 67.22 | 65.39 | 82740 | 66.19722942 | DR |
| 4 | 2.635 | 4.12912324689 | 63.815 | 67.22 | 61.39 | 38878 | 65.20821867 | DR |
| 12 | 13.06 | 24.461509646 | 53.39 | 68.45 | 53.39 | 34198 | 62.50692417 | DR |
| 26 | 10.81 | 19.4284687275 | 55.64 | 68.45 | 49.22 | 30211 | 57.4892061 | DR |
| 52 | 5.29 | 8.6494440811 | 61.16 | 68.45 | 49.22 | 27472 | 57.08594331 | DR |
| 156 | 27.43 | 70.2972834444 | 39.02 | 68.45 | 28.415 | 26155 | 46.59368908 | DR |
| 260 | 26.76 | 67.4225245654 | 39.69 | 68.45 | 24.61 | 23796 | 42.83918946 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276080 | 66.45 | 0.07 | 0.11 | 66.06 | 67.22 | 65.709999 | 20610 |
| 1738189740 | 66.379999 | 0.07 | 0.11 | 66.15 | 66.86 | 65.73 | 46924 |
| 1738103280 | 66.31 | 0.16 | 0.24 | 65.709999 | 66.31 | 65.489999 | 17139 |
| 1738016820 | 66.15 | -0.04 | -0.06 | 65.39 | 66.194999 | 65.39 | 171621 |
| 1737757440 | 66.19 | 0.01 | 0.02 | 66.739999 | 66.989999 | 66.05 | 66357 |
| 1737671220 | 66.18 | 0.55 | 0.84 | 65.985 | 66.28 | 65.62 | 111659 |
| 1737584640 | 65.629999 | 0.33 | 0.51 | 65.629999 | 65.97 | 65.03 | 16871 |
| 1737498540 | 65.3 | 1.1 | 1.71 | 65.105 | 66.2 | 65.105 | 10400 |
| 1737152880 | 64.2 | 0.1 | 0.16 | 64.41 | 64.545 | 63.57 | 17563 |
| 1737066420 | 64.099999 | 0.87 | 1.38 | 63.58 | 64.8 | 63.42 | 44216 |
| 1736979720 | 63.23 | 1.12 | 1.80 | 63.11 | 63.585 | 63 | 27244 |
| 1736893380 | 62.11 | -0.49 | -0.78 | 62.41 | 62.58 | 61.39 | 23716 |
| 1736806800 | 62.6 | 0.04 | 0.06 | 62.01 | 62.67 | 61.6 | 17803 |
| 1736547720 | 62.56 | -1.92 | -2.98 | 63 | 63.22 | 61.85 | 21555 |
| 1736375340 | 64.48 | -0.38 | -0.59 | 64.48 | 64.92 | 64.29 | 30583 |
| 1736288940 | 64.86 | 0.55 | 0.86 | 65.675 | 65.675 | 64.62 | 17036 |
| 1736202360 | 64.31 | 0.69 | 1.08 | 64.44 | 64.894999 | 64.3 | 18554 |
| 1735942980 | 63.6201 | 0.49 | 0.78 | 63.54 | 63.8 | 63.5 | 19483 |
| 1735856700 | 63.13 | -0.49 | -0.77 | 63.815 | 63.815 | 62.98 | 21084 |
| 1735683960 | 63.62 | -1.17 | -1.81 | 64.394999 | 65.8 | 62.89 | 7404 |
| 1735597740 | 64.79 | -0.4 | -0.61 | 64.76 | 65.129999 | 64.519999 | 24424 |
| 1735338000 | 65.19 | 0.03 | 0.05 | 65.01 | 65.42 | 64.819999 | 24162 |
| 1735252020 | 65.16 | -0.3 | -0.46 | 65.379999 | 65.906 | 64.23 | 8273 |
| 1735078200 | 65.459999 | 0.19 | 0.29 | 62.4 | 67.54 | 62.4 | 20967 |
| 1734992400 | 65.269999 | -0.03 | -0.05 | 64.730099 | 65.53 | 64.42 | 61128 |
| 1734733200 | 65.3 | -0.22 | -0.34 | 65.11 | 65.53 | 64.66 | 48654 |
| 1734646800 | 65.522999 | -0.53 | -0.80 | 66.11 | 66.11 | 65.31 | 17870 |
| 1734560940 | 66.05 | -0.6 | -0.90 | 67.54 | 68.45 | 65.67 | 45900 |
| 1734474360 | 66.65 | 0.58 | 0.88 | 66.43 | 66.91 | 65.84 | 27763 |
| 1734388140 | 66.069999 | -0.12 | -0.18 | 65.795 | 66.459999 | 65.745 | 26470 |
| 1734128940 | 66.186 | -0.12 | -0.19 | 66.379999 | 66.42 | 65.76 | 18629 |
| 1734042480 | 66.31 | 0.03 | 0.05 | 66.5 | 66.8 | 66.31 | 50464 |
| 1733955900 | 66.28 | -0.56 | -0.84 | 66.519999 | 66.519999 | 65.98 | 18990 |
| 1733869200 | 66.84 | -0.02 | -0.03 | 66.5085 | 67.1685 | 66.263 | 11287 |
| 1733782800 | 66.86 | -0.68 | -1.01 | 67.44 | 67.44 | 66.489999 | 11826 |
| 1733523600 | 67.54 | 0.28 | 0.42 | 67.2 | 67.56 | 66.93 | 12986 |
| 1733437500 | 67.26 | 0.6 | 0.90 | 66.974999 | 67.4965 | 66.9 | 20291 |
| 1733350980 | 66.66 | 0.4 | 0.61 | 65.769999 | 66.72 | 65.769999 | 19300 |
| 1733264700 | 66.257499 | -0.9 | -1.34 | 66.78 | 66.78 | 65.519999 | 17558 |
| 1733178180 | 67.16 | 0.18 | 0.27 | 66.739999 | 67.16 | 66.58 | 22828 |
| 1732918200 | 66.98 | 0.56 | 0.84 | 66.45 | 67.01 | 66.45 | 11575 |
| 1732746540 | 66.42 | 0.25 | 0.38 | 66.2 | 66.51 | 65.91 | 13142 |
| 1732660140 | 66.17 | 0.66 | 1.01 | 66.31 | 66.739999 | 65.86 | 23888 |
| 1732573560 | 65.51 | 0.57 | 0.88 | 66.0575 | 66.15 | 65.2 | 25602 |
| 1732314000 | 64.94 | 0.73 | 1.14 | 65.47 | 65.709999 | 64.68 | 23956 |
| 1732227900 | 64.209999 | -0.75 | -1.15 | 63.65 | 64.44 | 63.65 | 25676 |
| 1732141740 | 64.959999 | 10.01 | 18.22 | 64.4 | 65.06 | 64.15 | 36392 |
| 1732054800 | 54.95 | 0.09 | 0.16 | 54.54 | 55.7 | 54.54 | 24705 |
| 1731968640 | 54.86 | 0.43 | 0.79 | 53.93 | 54.91 | 53.79 | 47697 |
| 1731709260 | 54.43 | -0.13 | -0.24 | 53.99 | 54.43 | 53.68 | 46779 |
| 1731622800 | 54.56 | 0.12 | 0.22 | 54.405 | 54.96 | 54.33 | 157117 |
| 1731536760 | 54.44 | 0.59 | 1.10 | 53.64 | 54.76 | 53.44 | 24208 |
| 1731450480 | 53.85 | -1.52 | -2.75 | 54.66 | 54.66 | 53.84 | 14776 |
| 1731363600 | 55.37 | 1.35 | 2.50 | 54.79 | 55.67 | 54.79 | 14901 |
| 1731104400 | 54.02 | 0.43 | 0.80 | 53.87 | 54.05 | 53.7 | 35121 |
| 1731018540 | 53.59 | 1.53 | 2.94 | 53.39 | 53.83 | 53.39 | 138352 |
| 1730931600 | 52.06 | 0.47 | 0.91 | 53.53 | 53.53 | 51.66 | 73748 |
| 1730845680 | 51.59 | 0.99 | 1.96 | 51.33 | 51.69 | 51.22 | 86772 |
| 1730759160 | 50.6 | -0.32 | -0.63 | 50.69 | 51.05 | 50.6 | 21965 |
| 1730496420 | 50.92 | 0.93 | 1.86 | 50.6895 | 51.12 | 50.54 | 226846 |
| 1730409780 | 49.99 | -1.12 | -2.19 | 50.2515 | 50.255 | 49.22 | 144562 |
