Hot Features
프리미엄
Am Glb Agg Gbp (AGHG)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729528200 | 4508 | -17 | -0.38 | 4530 | 4530 | 4508 | 22567 |
| 1729269000 | 4525 | -1.75 | -0.04 | 4532.5 | 4534 | 4525 | 4620 |
| 1729182600 | 4526.75 | -11.75 | -0.26 | 4535 | 4537.5 | 4526.75 | 12790 |
| 1729096200 | 4538.5 | 17 | 0.38 | 4527 | 4542.5 | 4527 | 24442 |
| 1729009800 | 4521.5 | 14 | 0.31 | 4515.5 | 4532.5 | 4515.5 | 14281 |
| 1728923400 | 4507.5 | -3 | -0.07 | 4507.5 | 4508 | 4507.5 | 1418 |
| 1728664200 | 4510.5 | -1.75 | -0.04 | 4510.5 | 4511.5 | 4510.5 | 10 |
| 1728577800 | 4512.25 | -0.5 | -0.01 | 4510.5 | 4512.25 | 4510 | 6084 |
| 1728491400 | 4512.75 | 1.25 | 0.03 | 4512.75 | 4512.75 | 4512.75 | 1 |
| 1728405000 | 4511.5 | -4.25 | -0.09 | 4511.5 | 4511.5 | 4511 | 9 |
| 1728318600 | 4515.75 | -10 | -0.22 | 4516.5 | 4516.5 | 4515.75 | 365 |
| 1728059400 | 4525.75 | -22.5 | -0.49 | 4528.5 | 4528.5 | 4525.75 | 333 |
| 1727973000 | 4548.25 | -9.25 | -0.20 | 4551 | 4551 | 4548.25 | 2003 |
| 1727886600 | 4557.5 | -7.5 | -0.16 | 4563.5 | 4563.5 | 4554 | 6525 |
| 1727800200 | 4565 | 16 | 0.35 | 4557 | 4572.5 | 4557 | 12756 |
| 1727713800 | 4549 | -5 | -0.11 | 4551.5 | 4551.5 | 4549 | 1404 |
| 1727454600 | 4554 | 8.25 | 0.18 | 4557.5 | 4559.5 | 4554 | 24430 |
| 1727368200 | 4545.75 | -6.25 | -0.14 | 4553 | 4557 | 4545.75 | 22060 |
| 1727281800 | 4552 | -9 | -0.20 | 4565 | 4565 | 4552 | 3934 |
| 1727195400 | 4561 | 6 | 0.13 | 4561 | 4561 | 4561 | 11 |
| 1727109000 | 4555 | 6 | 0.13 | 4556 | 4556 | 4555 | 2 |
| 1726849800 | 4549 | -8.25 | -0.18 | 4563 | 4563 | 4549 | 12091 |
| 1726763400 | 4557.25 | -3 | -0.07 | 4564 | 4564 | 4556 | 2741 |
| 1726677000 | 4560.25 | -3.75 | -0.08 | 4560 | 4560.5 | 4560 | 59 |
| 1726590600 | 4564 | -10 | -0.22 | 4574 | 4574 | 4564 | 449 |
| 1726504200 | 4574 | 14.5 | 0.32 | 4572 | 4574 | 4572 | 129 |
| 1726245000 | 4559.5 | 5.75 | 0.13 | 4562 | 4562 | 4559.5 | 111 |
| 1726158600 | 4553.75 | -9.75 | -0.21 | 4553.75 | 4553.75 | 4553.75 | 2038 |
| 1726072200 | 4563.5 | 11.5 | 0.25 | 4563.5 | 4563.5 | 4563.5 | 510 |
| 1725985800 | 4552 | 10.5 | 0.23 | 4551 | 4552 | 4551 | 16 |
| 1725899400 | 4541.5 | -8 | -0.18 | 4543 | 4545 | 4541.5 | 99 |
| 1725640200 | 4549.5 | 16.75 | 0.37 | 4542.5 | 4549.5 | 4542.5 | 27 |
| 1725553800 | 4532.75 | 7.25 | 0.16 | 4528 | 4540 | 4528 | 2307 |
| 1725467400 | 4525.5 | 17 | 0.38 | 4516 | 4525.5 | 4516 | 156 |
| 1725381000 | 4508.5 | 13.5 | 0.30 | 4501.5 | 4511 | 4501.5 | 4090 |
| 1725294600 | 4495 | -11.75 | -0.26 | 4495 | 4495 | 4495 | 0 |
| 1725035400 | 4506.75 | 2.75 | 0.06 | 4506.75 | 4506.75 | 4506.75 | 0 |
| 1724949000 | 4504 | -9.5 | -0.21 | 4508.5 | 4514.5 | 4504 | 4122 |
| 1724862600 | 4513.5 | 4 | 0.09 | 4512 | 4514 | 4510.5 | 4048 |
| 1724776200 | 4509.5 | -9.5 | -0.21 | 4512 | 4512 | 4509.5 | 1996 |
