Hot Features
프리미엄
ABRDN PLC (PK) (SLFPY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.82513661202 | 7.32 | 7.6 | 7.32 | 173 | 7.32 | DR |
| 4 | 0.53 | 7.49646393211 | 7.07 | 7.6 | 6.5 | 291 | 6.78440468 | DR |
| 12 | 0.685 | 9.90600144613 | 6.915 | 7.6 | 6.5 | 320 | 6.91594721 | DR |
| 26 | -1.02 | -11.8329466357 | 8.62 | 8.62 | 6.5 | 666 | 7.63837186 | DR |
| 52 | -1.025 | -11.884057971 | 8.625 | 8.625 | 6.5 | 1109 | 7.64508403 | DR |
| 156 | -5.4 | -41.5384615385 | 13 | 13.44 | 5.57 | 1607 | 7.88990131 | DR |
| 260 | -8.58 | -53.0284301607 | 16.18 | 18.92 | 5.57 | 2209 | 10.108356 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734474180 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734387780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734128580 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734042180 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733955780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733869380 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733782980 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733523780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733437380 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733350980 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.1 | 214 |
| 1733264700 | 7.05 | 0.05 | 0.71 | 7.05 | 7.05 | 7.05 | 200 |
| 1733178180 | 7 | 0.09 | 1.30 | 7 | 7 | 7 | 444 |
| 1732918800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732746000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732659600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732573200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732314000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732227600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732141200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732054800 | 6.91 | -0.04 | -0.58 | 6.91 | 6.91 | 6.91 | 121 |
| 1731968640 | 6.95 | -0.02 | -0.22 | 6.95 | 6.95 | 6.95 | 128 |
| 1731709260 | 6.965 | 0.02 | 0.36 | 6.99 | 6.99 | 6.965 | 256 |
| 1731622800 | 6.94 | 0.1 | 1.46 | 6.94 | 6.94 | 6.94 | 1571 |
| 1731536760 | 6.84 | -0.08 | -1.08 | 6.84 | 6.84 | 6.84 | 338 |
| 1731450000 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1731363600 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1731104400 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1731018000 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1730931600 | 6.915 | -0.04 | -0.50 | 6.915 | 6.915 | 6.915 | 166 |
| 1730845560 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1730759160 | 6.95 | 0.15 | 2.21 | 6.82 | 6.95 | 6.82 | 1344 |
| 1730496420 | 6.8 | 0.1 | 1.49 | 6.8 | 6.8 | 6.8 | 123 |
| 1730409780 | 6.7 | -0.15 | -2.19 | 6.866 | 6.866 | 6.7 | 397 |
| 1730323500 | 6.85 | -0.17 | -2.42 | 7.01 | 7.17 | 6.85 | 455 |
| 1730237280 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1730150880 | 7.02 | -0.78 | -10.00 | 7.02 | 7.02 | 7.02 | 349 |
