Hot Features
프리미엄
Granite 3l Msft (3LMP)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 1860 | -39.5 | -2.08 | 1872 | 1943 | 1852.75 | 2309 |
| 1739295000 | 1899.5 | -70.5 | -3.58 | 1918.5 | 1970.25 | 1884.5 | 1801 |
| 1739208600 | 1970 | 55.75 | 2.91 | 1941 | 2005.25 | 1926.75 | 282 |
| 1738949400 | 1914.25 | -81.5 | -4.08 | 1970 | 2060.5 | 1908 | 1178 |
| 1738863000 | 1995.75 | 78.25 | 4.08 | 1995.75 | 1995.75 | 1995.75 | 225 |
| 1738776600 | 1917.5 | -12.25 | -0.63 | 1890.5 | 1956.25 | 1870.75 | 2493 |
| 1738690200 | 1929.75 | 4 | 0.21 | 1902 | 1962.25 | 1881.25 | 644 |
| 1738603800 | 1925.75 | -57.25 | -2.89 | 1915 | 2007 | 1891.5 | 6953 |
| 1738344600 | 1983 | 16 | 0.81 | 2152 | 2152 | 1980 | 3715 |
| 1738258200 | 1967 | -446.75 | -18.51 | 2180.5 | 2187.25 | 1933 | 7486 |
| 1738171800 | 2413.75 | 3.75 | 0.16 | 2457 | 2515.25 | 2384.5 | 618 |
| 1738085400 | 2410 | 244 | 11.27 | 2341.5 | 2431 | 2320.75 | 178 |
| 1737999000 | 2166 | -312.5 | -12.61 | 1998 | 2273.5 | 1940.25 | 1469 |
| 1737739800 | 2478.5 | 12 | 0.49 | 2453.5 | 2534.75 | 2390.25 | 1307 |
| 1737653400 | 2466.5 | 6.5 | 0.26 | 2466.5 | 2466.5 | 2466.5 | 481 |
| 1737567000 | 2460 | 224.75 | 10.05 | 2357.5 | 2471.5 | 2309.25 | 13049 |
| 1737480600 | 2235.25 | -39.75 | -1.75 | 2289.5 | 2289.5 | 2201 | 662 |
| 1737394200 | 2275 | -13 | -0.57 | 2275 | 2275 | 2275 | 39 |
| 1737135000 | 2288 | 48.25 | 2.15 | 2288 | 2288 | 2288 | 32 |
| 1737048600 | 2239.75 | 12 | 0.54 | 2270.5 | 2362.25 | 2218.25 | 407 |
| 1736962200 | 2227.75 | 147 | 7.06 | 2224 | 2251.75 | 2201.25 | 448 |
| 1736875800 | 2080.75 | 28.5 | 1.39 | 2080.75 | 2080.75 | 2080.75 | 611 |
| 1736789400 | 2052.25 | -54.75 | -2.60 | 2075.5 | 2093.5 | 2036.5 | 99 |
| 1736530200 | 2107 | -71.75 | -3.29 | 2091 | 2144.75 | 2071 | 852 |
| 1736443800 | 2178.75 | -14 | -0.64 | 2178.75 | 2178.75 | 2178.75 | 11 |
| 1736357400 | 2192.75 | 1.25 | 0.06 | 2214 | 2228 | 2186.5 | 4396 |
| 1736271000 | 2191.5 | -85 | -3.73 | 2248 | 2292 | 2179 | 5692 |
| 1736184600 | 2276.5 | 139.5 | 6.53 | 2224 | 2330.75 | 2194 | 377 |
| 1735925400 | 2137 | -10.75 | -0.50 | 2136.5 | 2198.5 | 2106 | 1551 |
| 1735839000 | 2147.75 | -31.75 | -1.46 | 2186 | 2268.75 | 2128.75 | 1359 |
| 1735666200 | 2179.5 | 0 | 0.00 | 2179.5 | 2179.5 | 2179.5 | 27 |
| 1735579800 | 2179.5 | -59 | -2.64 | 2179.5 | 2179.5 | 2179.5 | 300 |
| 1735320600 | 2238.5 | -84.25 | -3.63 | 2271.5 | 2431 | 2207.25 | 902 |
| 1735061400 | 2322.75 | 0 | 0.00 | 2322.75 | 2322.75 | 2322.75 | 15 |
| 1734975000 | 2322.75 | -96.75 | -4.00 | 2410.5 | 2419 | 2295.75 | 324 |
| 1734715800 | 2419.5 | -40.5 | -1.65 | 2304.5 | 2422.5 | 2237.25 | 5939 |
| 1734629400 | 2460 | -151 | -5.78 | 2446 | 2466.75 | 2421.75 | 500 |
| 1734543000 | 2611 | -27 | -1.02 | 2642 | 2708 | 2506.5 | 766 |
| 1734456600 | 2638 | 87.5 | 3.43 | 2587 | 2657 | 2504.5 | 1049 |
| 1734370200 | 2550.5 | 4 | 0.16 | 2580 | 2661 | 2460.25 | 550 |
| 1734111000 | 2546.5 | -117 | -4.39 | 2579 | 2619 | 2511.25 | 1369 |
| 1734024600 | 2663.5 | 91.5 | 3.56 | 2571 | 2687.5 | 2443.75 | 763 |
| 1733938200 | 2572 | 58.5 | 2.33 | 2463 | 2572.5 | 2430.5 | 442 |
| 1733851800 | 2513.5 | -8.5 | -0.34 | 2483 | 2571.5 | 2429.75 | 849 |
| 1733765400 | 2522 | 36 | 1.45 | 2429 | 2526 | 2408.5 | 259 |
| 1733506200 | 2486 | 79.5 | 3.30 | 2503 | 2503 | 2438.25 | 1284 |
| 1733419800 | 2406.5 | 26.75 | 1.12 | 2377.5 | 2408.25 | 2343.25 | 164 |
| 1733333400 | 2379.75 | 90.25 | 3.94 | 2338 | 2420.25 | 2284.25 | 80 |
| 1733247000 | 2289.5 | 9.75 | 0.43 | 2226.5 | 2314.25 | 2221 | 1753 |
| 1733160600 | 2279.75 | 117 | 5.41 | 2169.5 | 2320.25 | 2136.75 | 94 |
| 1732901400 | 2162.75 | 6.25 | 0.29 | 2162.75 | 2162.75 | 2162.75 | 353 |
| 1732815000 | 2156.5 | -34.25 | -1.56 | 2145 | 2175.75 | 2107.75 | 93 |
| 1732728600 | 2190.75 | -39.25 | -1.76 | 2190.75 | 2190.75 | 2190.75 | 246 |
| 1732642200 | 2230 | 135.5 | 6.47 | 2126.5 | 2254.25 | 2124 | 2569 |
| 1732555800 | 2094.5 | 43.5 | 2.12 | 2094.5 | 2094.5 | 2094.5 | 62 |
| 1732296600 | 2051 | -23.25 | -1.12 | 2052 | 2087 | 2027.75 | 855 |
| 1732210200 | 2074.25 | 47.75 | 2.36 | 2074.25 | 2074.25 | 2074.25 | 499 |
| 1732123800 | 2026.5 | -6 | -0.30 | 2026.5 | 2026.5 | 2026.5 | 585 |
| 1732037400 | 2032.5 | -44 | -2.12 | 2032.5 | 2032.5 | 2032.5 | 83 |
| 1731951000 | 2076.5 | -9.25 | -0.44 | 2214 | 2214 | 2024.5 | 174 |
| 1731691800 | 2085.75 | -128.75 | -5.81 | 2085.75 | 2085.75 | 2085.75 | 221 |
| 1731605400 | 2214.5 | 44.75 | 2.06 | 2190.5 | 2254 | 2188.5 | 658 |
| 1731519000 | 2169.75 | 49.25 | 2.32 | 2135.5 | 2201.5 | 2101 | 244 |
