Hot Features
프리미엄
Abrdn Plc (PK) (SLFPF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.045 | -2.45901639344 | 1.83 | 1.83 | 1.69 | 900 | 1.74611111 | CS |
| 12 | -0.085 | -4.54545454545 | 1.87 | 2.2 | 1.69 | 1206 | 2.0253802 | CS |
| 26 | -0.085 | -4.54545454545 | 1.87 | 2.2 | 1.69 | 1231 | 1.97061683 | CS |
| 52 | -0.445 | -19.9551569507 | 2.23 | 2.3445 | 1.63 | 2230 | 1.93112764 | CS |
| 156 | -1.615 | -47.5 | 3.4 | 3.4 | 1.35 | 3410 | 2.28212566 | CS |
| 260 | -2.215 | -55.375 | 4 | 4.9 | 1.35 | 4808 | 2.92792091 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227600 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1732141200 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1732054800 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731968400 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731709200 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731622800 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731536400 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731450000 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1731363600 | 1.785 | 0.09 | 5.00 | 1.785 | 1.785 | 1.785 | 1000 |
| 1731101220 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1731014820 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730928420 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730842020 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730755620 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1730496420 | 1.7 | -0.05 | -2.86 | 1.69 | 1.7 | 1.69 | 1300 |
| 1730409780 | 1.75 | -0.08 | -4.37 | 1.75 | 1.75 | 1.75 | 1100 |
| 1730323680 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1730237280 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1730150880 | 1.83 | -0.34 | -15.67 | 1.83 | 1.83 | 1.83 | 200 |
| 1729891200 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729804800 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729718400 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729632000 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729545600 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729286400 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729200000 | 2.17 | 0.08 | 3.83 | 2.18 | 2.18 | 2.17 | 3802 |
| 1729113960 | 2.09 | 0.07 | 3.47 | 2.09 | 2.09 | 2.09 | 300 |
| 1729027560 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1728941160 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1728681960 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1728595560 | 2.02 | -0.01 | -0.49 | 2.02 | 2.02 | 2.02 | 1899 |
| 1728508800 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1728422400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1728336000 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1728076800 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1727990400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1727904000 | 2.0299999 | -0.15 | -6.88 | 2.1 | 2.1 | 2.0299999 | 333 |
| 1727818140 | 2.18 | -0.02 | -0.91 | 2.18 | 2.18 | 2.18 | 3658 |
| 1727731200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1727472000 | 2.2 | 0.15 | 7.32 | 2.2 | 2.2 | 2.2 | 503 |
| 1727386200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 10 |
| 1727299200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1727212800 | 2.05 | -0 | -0.06 | 2.05 | 2.05 | 2.05 | 930 |
| 1727126940 | 2.0512 | 0.08 | 4.12 | 2.0512 | 2.0512 | 2.0512 | 1361 |
| 1726867200 | 1.97 | -0.02 | -1.01 | 1.97 | 1.97 | 1.97 | 400 |
| 1726781040 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1726694640 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1726608240 | 1.99 | 0.12 | 6.42 | 1.99 | 1.99 | 1.99 | 1204 |
| 1726522140 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1726262940 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1726176540 | 1.87 | -0.12 | -6.08 | 1.87 | 1.87 | 1.87 | 1301 |
| 1726090140 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1726003740 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1725917340 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1725658140 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1725571740 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1725485340 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1725398940 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1725053340 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1724966940 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1724880540 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1724794140 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1724707740 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1724448540 | 1.991 | 0 | 0.00 | 1.991 | 1.991 | 1.991 | 0 |
| 1724362140 | 1.991 | 0.05 | 2.52 | 1.991 | 1.991 | 1.991 | 3466 |
