Hot Features
프리미엄
Am Glb Agg Gbp (AGHG)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 4381.5 | 3 | 0.07 | 4381.5 | 4381.5 | 4381.5 | 2 |
| 1737394200 | 4378.5 | 1.75 | 0.04 | 4373.5 | 4378.5 | 4373.5 | 4880 |
| 1737135000 | 4376.75 | 3.75 | 0.09 | 4378.5 | 4378.5 | 4376.75 | 276 |
| 1737048600 | 4373 | 8.5 | 0.19 | 4371.5 | 4375 | 4363 | 23461 |
| 1736962200 | 4364.5 | 23.25 | 0.54 | 4343.5 | 4364.5 | 4341 | 25268 |
| 1736875800 | 4341.25 | -0.5 | -0.01 | 4345.5 | 4346.5 | 4341.25 | 26004 |
| 1736789400 | 4341.75 | -12.25 | -0.28 | 4348 | 4348 | 4341.75 | 26934 |
| 1736530200 | 4354 | -10.75 | -0.25 | 4354.5 | 4356.5 | 4344.5 | 13235 |
| 1736443800 | 4364.75 | -0.25 | -0.01 | 4364.5 | 4369 | 4364.5 | 14266 |
| 1736357400 | 4365 | -4 | -0.09 | 4370 | 4370 | 4362.5 | 19030 |
| 1736271000 | 4369 | -9 | -0.21 | 4377.5 | 4378 | 4368.5 | 19482 |
| 1736184600 | 4378 | -13 | -0.30 | 4376 | 4385 | 4372.5 | 35824 |
| 1735925400 | 4391 | -1.5 | -0.03 | 4396.5 | 4396.5 | 4386.5 | 4595 |
| 1735839000 | 4392.5 | 3.75 | 0.09 | 4396.5 | 4403.5 | 4392.5 | 27776 |
| 1735666200 | 4388.75 | 0 | 0.00 | 4388.75 | 4388.75 | 4388.75 | 0 |
| 1735579800 | 4388.75 | 15.25 | 0.35 | 4374.5 | 4388.75 | 4373 | 12270 |
| 1735320600 | 4373.5 | 5 | 0.11 | 4372 | 4373.5 | 4367 | 19651 |
| 1735061400 | 4368.5 | -10 | -0.23 | 4368.5 | 4377 | 4368.5 | 8 |
| 1734975000 | 4378.5 | -10 | -0.23 | 4378.5 | 4378.5 | 4378.5 | 1461 |
| 1734715800 | 4388.5 | 5 | 0.11 | 4386 | 4388.5 | 4384.5 | 12688 |
| 1734629400 | 4383.5 | -22 | -0.50 | 4385 | 4386 | 4380.5 | 8284 |
| 1734543000 | 4405.5 | 2 | 0.05 | 4409.5 | 4409.5 | 4405.5 | 4388 |
| 1734456600 | 4403.5 | 1.75 | 0.04 | 4405 | 4405 | 4403.5 | 2599 |
| 1734370200 | 4401.75 | -5.75 | -0.13 | 4406 | 4406.5 | 4401.75 | 8650 |
| 1734111000 | 4407.5 | -14.25 | -0.32 | 4412.5 | 4412.5 | 4407.5 | 2002 |
| 1734024600 | 4421.75 | -7.25 | -0.16 | 4424 | 4424 | 4420.5 | 10190 |
| 1733938200 | 4429 | -0.25 | -0.01 | 4434.5 | 4436.5 | 4429 | 4217 |
| 1733851800 | 4429.25 | -125 | -2.74 | 4429.25 | 4429.25 | 4429.25 | 0 |
| 1733765400 | 4554.25 | 0.75 | 0.02 | 4554.25 | 4554.25 | 4554.25 | 6 |
| 1733506200 | 4553.5 | 5.25 | 0.12 | 4554.5 | 4556.5 | 4553.5 | 290 |
| 1733419800 | 4548.25 | 1 | 0.02 | 4557 | 4557 | 4548 | 12558 |
| 1733333400 | 4547.25 | 5.25 | 0.12 | 4544 | 4552 | 4544 | 700 |
| 1733247000 | 4542 | -3.5 | -0.08 | 4545.5 | 4545.5 | 4542 | 131 |
| 1733160600 | 4545.5 | 8.25 | 0.18 | 4540.5 | 4545.5 | 4540.5 | 2046 |
| 1732901400 | 4537.25 | 8.25 | 0.18 | 4534.5 | 4537.25 | 4534.5 | 3086 |
| 1732815000 | 4529 | 7.25 | 0.16 | 4529 | 4529 | 4529 | 109 |
| 1732728600 | 4521.75 | 13 | 0.29 | 4519 | 4525 | 4516.5 | 10772 |
| 1732642200 | 4508.75 | -7.25 | -0.16 | 4511 | 4518.5 | 4508.5 | 7600 |
| 1732555800 | 4516 | 27.5 | 0.61 | 4505.5 | 4516 | 4498.5 | 11490 |
| 1732296600 | 4488.5 | -2 | -0.04 | 4486.5 | 4502 | 4486.5 | 42950 |
| 1732210200 | 4490.5 | 3.5 | 0.08 | 4489.5 | 4501 | 4485.5 | 11461 |
| 1732123800 | 4487 | -5 | -0.11 | 4488 | 4494 | 4479 | 14157 |
| 1732037400 | 4492 | 14 | 0.31 | 4491 | 4504.5 | 4491 | 10316 |
| 1731951000 | 4478 | 0 | 0.00 | 4485 | 4488 | 4477.5 | 22474 |
| 1731691800 | 4478 | -18.25 | -0.41 | 4483 | 4492.5 | 4476.5 | 20860 |
| 1731605400 | 4496.25 | 2.75 | 0.06 | 4483.5 | 4496.25 | 4479 | 24167 |
| 1731519000 | 4493.5 | 3 | 0.07 | 4486.5 | 4502.5 | 4479 | 58291 |
| 1731432600 | 4490.5 | -7.5 | -0.17 | 4495 | 4502 | 4490.5 | 22225 |
| 1731346200 | 4498 | -1 | -0.02 | 4498 | 4498 | 4498 | 218 |
| 1731087000 | 4499 | 14.25 | 0.32 | 4500.5 | 4507 | 4498 | 12304 |
| 1731000600 | 4484.75 | 14 | 0.31 | 4476 | 4493 | 4470.5 | 22263 |
| 1730914200 | 4470.75 | -13 | -0.29 | 4477.5 | 4477.5 | 4470.75 | 2196 |
| 1730827800 | 4483.75 | -6.5 | -0.14 | 4485.5 | 4485.5 | 4483.75 | 2057 |
| 1730741400 | 4490.25 | 5.25 | 0.12 | 4490.25 | 4490.25 | 4490.25 | 297 |
| 1730482200 | 4485 | -2.75 | -0.06 | 4494 | 4515 | 4485 | 3588 |
| 1730395800 | 4487.75 | -8.25 | -0.18 | 4488 | 4492 | 4481.5 | 8989 |
| 1730309400 | 4496 | 9.5 | 0.21 | 4503.5 | 4503.5 | 4496 | 44 |
| 1730223000 | 4486.5 | -8.75 | -0.19 | 4497 | 4498 | 4486.5 | 19242 |
| 1730136600 | 4495.25 | -10 | -0.22 | 4501 | 4507 | 4495.25 | 10287 |
| 1729873800 | 4505.25 | -0.25 | -0.01 | 4508.5 | 4512.5 | 4500.5 | 10218 |
| 1729787400 | 4505.5 | 8.75 | 0.19 | 4501.5 | 4512 | 4501 | 51282 |
| 1729701000 | 4496.75 | -10.75 | -0.24 | 4496.75 | 4496.75 | 4496.75 | 102 |
| 1729614600 | 4507.5 | -0.5 | -0.01 | 4505 | 4512 | 4498 | 39236 |
