Hot Features
프리미엄
ABRDN PLC (PK) (SLFPY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 3.8418079096 | 8.85 | 9.19 | 8.85 | 496 | 9.19 | DR |
| 4 | 1.315 | 16.6984126984 | 7.875 | 9.19 | 7.875 | 398 | 8.69439698 | DR |
| 12 | 2.32 | 33.770014556 | 6.87 | 9.19 | 6.5 | 295 | 7.37147036 | DR |
| 26 | 1.525 | 19.8956294847 | 7.665 | 9.19 | 6.5 | 670 | 7.65983956 | DR |
| 52 | 1.52 | 19.8174706649 | 7.67 | 9.19 | 6.5 | 1109 | 7.62728948 | DR |
| 156 | -0.455 | -4.71747019181 | 9.645 | 12.15 | 5.57 | 1607 | 7.81741298 | DR |
| 260 | -3.66 | -28.4824902724 | 12.85 | 18.92 | 5.57 | 2211 | 10.05260666 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1741299600 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1741213200 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1741126800 | 9.19 | 1.32 | 16.70 | 8.85 | 9.19 | 8.85 | 496 |
| 1741040400 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1740781200 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1740694800 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1740608400 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1740522000 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1740435600 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1740176400 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1740090000 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1740003600 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739917200 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739571600 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739485200 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739398800 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739312400 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1739226000 | 7.875 | 0.34 | 4.44 | 7.875 | 7.875 | 7.875 | 300 |
| 1738967340 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738880940 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738794540 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738708140 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738621740 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738362540 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738276140 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738189740 | 7.54 | -0.06 | -0.79 | 7.54 | 7.54 | 7.54 | 447 |
| 1738103280 | 7.6 | 0.28 | 3.83 | 7.6 | 7.6 | 7.6 | 265 |
| 1738016640 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737757440 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737671040 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737584640 | 7.32 | 0.73 | 11.08 | 7.32 | 7.32 | 7.32 | 173 |
| 1737498420 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737152820 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737066420 | 6.59 | -0.01 | -0.15 | 6.59 | 6.59 | 6.59 | 244 |
| 1736979720 | 6.6 | 0.1 | 1.54 | 6.6 | 6.6 | 6.6 | 180 |
| 1736893740 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736807340 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736548140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736375340 | 6.5 | -0.57 | -8.06 | 6.5 | 6.5 | 6.5 | 450 |
| 1736288940 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 406 |
| 1736202540 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1735943340 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1735856940 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1735684140 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1735597740 | 7.07 | 0 | 0.02 | 7.07 | 7.07 | 7.07 | 141 |
| 1735338000 | 7.0688 | 0.01 | 0.12 | 7.0688 | 7.0688 | 7.0688 | 200 |
| 1735251600 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1735078800 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1734992400 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1734733200 | 7.06 | 0.25 | 3.67 | 7.06 | 7.06 | 7.06 | 252 |
| 1734647340 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1734560940 | 6.81 | -0.29 | -4.08 | 6.87 | 6.87 | 6.81 | 275 |
| 1734445800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734359400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734100200 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734013800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733927400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733841000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
