Hot Features
프리미엄
Abrdn Plc (ABDN)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.55 | 2.29032258065 | 155 | 159.4 | 154.75 | 2536274 | 157.60834674 | DE |
| 4 | 4.6 | 2.9879831114 | 153.95 | 159.75 | 151 | 2606403 | 156.23150916 | DE |
| 12 | 17.8 | 12.6465364121 | 140.75 | 159.75 | 130.5 | 3409237 | 145.13333096 | DE |
| 26 | 6.65 | 4.37788018433 | 151.9 | 173.8 | 130.5 | 4234060 | 147.58362454 | DE |
| 52 | 1.15 | 0.730622617535 | 157.4 | 173.8 | 130.5 | 6004465 | 150.10237309 | DE |
| 156 | -45.65 | -22.3555337904 | 204.2 | 238 | 130.5 | 7942084 | 173.43754023 | DE |
| 260 | -114.65 | -41.9655929722 | 273.2 | 332.8 | 130.5 | 7135572 | 201.09266955 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 158.55 | 1.75 | 1.12 | 156 | 158.55 | 154.75 | 4987185 |
| 1740677400 | 156.8 | -1.4 | -0.88 | 156 | 157.35 | 155.55 | 2435045 |
| 1740591000 | 158.19999 | 1.5 | 0.96 | 157.4 | 159 | 157.25 | 3090865 |
| 1740504600 | 156.69999 | -1.9 | -1.20 | 157.5 | 159.1 | 156.69999 | 2828486 |
| 1740418200 | 158.6 | 0.75 | 0.48 | 157.75 | 159.4 | 157.15 | 2217678 |
| 1740159000 | 157.85 | 2.5 | 1.61 | 155 | 158.25 | 155 | 2109298 |
| 1740072600 | 155.35 | 0.45 | 0.29 | 154.15 | 156.69999 | 154.15 | 1603825 |
| 1739986200 | 154.9 | -2.15 | -1.37 | 156.75 | 157.85 | 154.5 | 2073506 |
| 1739899800 | 157.05 | -0.05 | -0.03 | 156.6 | 157.6 | 154.75 | 1864189 |
| 1739813400 | 157.1 | 0.95 | 0.61 | 156.9 | 158.69999 | 156.1 | 1891810 |
| 1739554200 | 156.15 | 0.35 | 0.22 | 155.19999 | 157.05 | 154.8 | 3006328 |
| 1739467800 | 155.8 | -0.35 | -0.22 | 156.15 | 157.44999 | 154.69999 | 2014137 |
| 1739381400 | 156.15 | 0.35 | 0.22 | 157.05 | 158.3 | 155.19999 | 2437211 |
| 1739295000 | 155.8 | -1.85 | -1.17 | 157.15 | 157.25 | 154.1 | 2074090 |
| 1739208600 | 157.65 | 0.9 | 0.57 | 157.15 | 158.15 | 156.4 | 2295354 |
| 1738949400 | 156.75 | -1.35 | -0.85 | 157.44999 | 159.75 | 154.94999 | 3389184 |
| 1738863000 | 158.1 | 4.1 | 2.66 | 155.15 | 158.9 | 154.05 | 5233196 |
| 1738776600 | 154 | 1.75 | 1.15 | 152 | 154.4 | 151.3 | 2384176 |
| 1738690200 | 152.25 | -1.4 | -0.91 | 153.05 | 153.85 | 152 | 2595820 |
| 1738603800 | 153.65 | -1.1 | -0.71 | 151.4 | 153.9 | 151 | 3298432 |
| 1738344600 | 154.75 | 1.4 | 0.91 | 153.94999 | 155.75 | 152.94999 | 3285434 |
| 1738258200 | 153.35 | 1.9 | 1.25 | 152.75 | 155.25 | 151 | 3683071 |
| 1738171800 | 151.44999 | -1.45 | -0.95 | 153 | 154.3 | 151.44999 | 2968061 |
| 1738085400 | 152.9 | 2.4 | 1.59 | 150.19999 | 153.4 | 150.05 | 3551972 |
| 1737999000 | 150.5 | 3.85 | 2.63 | 145.25 | 150.5 | 145.15 | 3890081 |
| 1737739800 | 146.65 | -1.25 | -0.85 | 148.15 | 150 | 146.05 | 2696217 |
| 1737653400 | 147.9 | -0.65 | -0.44 | 148.69999 | 149.5 | 146.4 | 4520329 |
| 1737567000 | 148.55 | 0.65 | 0.44 | 147.8 | 152.94999 | 147.8 | 5111463 |
| 1737480600 | 147.9 | 6.3 | 4.45 | 148 | 155.25 | 144.9 | 12323887 |
| 1737394200 | 141.6 | 3.35 | 2.42 | 139.19999 | 141.6 | 136.65 | 3975999 |
| 1737135000 | 138.25 | 1.5 | 1.10 | 137.6 | 138.35 | 135.8 | 4595981 |
| 1737048600 | 136.75 | -0.1 | -0.07 | 138.35 | 138.35 | 135 | 2987536 |
| 1736962200 | 136.85 | 5.1 | 3.87 | 132.6 | 137.55 | 132.6 | 2597068 |
| 1736875800 | 131.75 | -2.4 | -1.79 | 133.4 | 134.44999 | 131.15 | 4484704 |
| 1736789400 | 134.15 | -0.25 | -0.19 | 134.55 | 135.75 | 133.8 | 3247166 |
| 1736530200 | 134.4 | -2.6 | -1.90 | 137.55 | 139.35 | 134.4 | 2786715 |
| 1736443800 | 137 | 4.6 | 3.47 | 131.3 | 137.5 | 130.5 | 5633010 |
| 1736357400 | 132.4 | -3.45 | -2.54 | 135.55 | 136.8 | 131.25 | 7142362 |
| 1736271000 | 135.85 | -3.4 | -2.44 | 138.9 | 139.1 | 134.65 | 5705998 |
| 1736184600 | 139.25 | -1.55 | -1.10 | 142.6 | 142.85 | 137.75 | 6345828 |
| 1735925400 | 140.8 | 0.15 | 0.11 | 140.5 | 142.3 | 140.25 | 1536948 |
| 1735839000 | 140.65 | -0.5 | -0.35 | 141.9 | 142.4 | 139.9 | 2212287 |
| 1735666200 | 141.15 | 2.5 | 1.80 | 140.6 | 141.94999 | 139.3 | 3014589 |
| 1735579800 | 138.65 | -2.05 | -1.46 | 138.8 | 140.65 | 138.1 | 2120869 |
| 1735320600 | 140.69999 | 1.35 | 0.97 | 141.4 | 142.19999 | 139.75 | 1929944 |
| 1735061400 | 139.35 | 2.65 | 1.94 | 138.6 | 139.35 | 137.3 | 840405 |
| 1734975000 | 136.69999 | -2.5 | -1.80 | 138.75 | 139.55 | 136.69999 | 2281963 |
| 1734715800 | 139.19999 | 0.6 | 0.43 | 138.5 | 140.25 | 137.1 | 6810452 |
| 1734629400 | 138.6 | 0.05 | 0.04 | 136.94999 | 138.69999 | 135.6 | 5857042 |
| 1734543000 | 138.55 | 1.15 | 0.84 | 140.75 | 140.75 | 137.75 | 7202346 |
| 1734456600 | 137.4 | -2.55 | -1.82 | 139.85 | 140.75 | 136.94999 | 3682253 |
| 1734370200 | 139.94999 | -0.8 | -0.57 | 140.3 | 141.55 | 139.94999 | 2229051 |
| 1734111000 | 140.75 | 0.55 | 0.39 | 139.44999 | 142.65 | 139.44999 | 1652082 |
| 1734024600 | 140.19999 | 0.3 | 0.21 | 140.35 | 141.44999 | 139.5 | 2729158 |
| 1733938200 | 139.9 | -1.55 | -1.10 | 141.85 | 141.85 | 138.85 | 2138690 |
| 1733851800 | 141.44999 | -1.4 | -0.98 | 142.1 | 142.3 | 140.3 | 3855152 |
| 1733765400 | 142.85 | 1.95 | 1.38 | 142.19999 | 143.35 | 141 | 2202165 |
| 1733506200 | 140.9 | -0.2 | -0.14 | 140.75 | 142.25 | 140.1 | 1655612 |
| 1733419800 | 141.1 | 0.05 | 0.04 | 140.25 | 143.1 | 140.15 | 1983321 |
| 1733333400 | 141.05 | 1.1 | 0.79 | 139.4 | 142.75 | 139.4 | 4258487 |
| 1733247000 | 139.94999 | -0.5 | -0.36 | 140.94999 | 141.35 | 138.94999 | 7205475 |
| 1733160600 | 140.44999 | -0.45 | -0.32 | 140.35 | 141.8 | 139.55 | 2162454 |
