Hot Features
프리미엄
Amundi Msc Latm (ALAG)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1191 | -4.5 | -0.38 | 1210.4 | 1210.4 | 1191 | 184 |
| 1732123800 | 1195.5 | -7 | -0.58 | 1203.4 | 1203.4 | 1195.5 | 2 |
| 1732037400 | 1202.5 | 0.2 | 0.02 | 1206.4 | 1206.4 | 1202.5 | 4 |
| 1731951000 | 1202.3 | -1.6 | -0.13 | 1206.6 | 1206.6 | 1202.3 | 7236 |
| 1731691800 | 1203.9 | 10 | 0.84 | 1212.2 | 1212.2 | 1203.9 | 675 |
| 1731605400 | 1193.9 | 0.2 | 0.02 | 1192.6 | 1193.9 | 1192.6 | 775 |
| 1731519000 | 1193.7 | -8.9 | -0.74 | 1205.8 | 1205.8 | 1193.7 | 1011 |
| 1731432600 | 1202.6 | 11.3 | 0.95 | 1202.6 | 1202.6 | 1202.6 | 105 |
| 1731346200 | 1191.3 | 4 | 0.34 | 1191.4 | 1191.4 | 1191.3 | 60 |
| 1731087000 | 1187.3 | -27.8 | -2.29 | 1189.6 | 1189.6 | 1187.3 | 4 |
| 1731000600 | 1215.1 | 12.5 | 1.04 | 1209.4 | 1215.1 | 1209.4 | 314 |
| 1730914200 | 1202.6 | 21.2 | 1.79 | 1202.6 | 1202.6 | 1202.6 | 2208 |
| 1730827800 | 1181.4 | -14.7 | -1.23 | 1181.4 | 1181.4 | 1181.4 | 1 |
| 1730741400 | 1196.1 | 13.5 | 1.14 | 1196.1 | 1196.1 | 1196.1 | 96 |
| 1730482200 | 1182.6 | -17.9 | -1.49 | 1182.6 | 1182.6 | 1182.6 | 291 |
| 1730395800 | 1200.5 | 3.4 | 0.28 | 1196 | 1200.5 | 1196 | 5555 |
| 1730309400 | 1197.1 | -18.3 | -1.51 | 1212.2 | 1212.4 | 1197.1 | 3091 |
| 1730223000 | 1215.4 | -5.7 | -0.47 | 1215.4 | 1215.4 | 1215.4 | 54 |
| 1730136600 | 1221.1 | 2.9 | 0.24 | 1221.1 | 1221.1 | 1221.1 | 7954 |
| 1729873800 | 1218.2 | -0.4 | -0.03 | 1218.2 | 1218.2 | 1218.2 | 4121 |
| 1729787400 | 1218.6 | 5.9 | 0.49 | 1225.6 | 1225.6 | 1211.6 | 8594 |
| 1729701000 | 1212.7 | 3.3 | 0.27 | 1214.4 | 1215.2 | 1212.7 | 4870 |
| 1729614600 | 1209.4 | -4.4 | -0.36 | 1218.6 | 1218.6 | 1209.4 | 1 |
| 1729528200 | 1213.8 | -2.5 | -0.21 | 1239.8 | 1239.8 | 1212.6 | 432 |
| 1729269000 | 1216.3 | -4.2 | -0.34 | 1216.3 | 1216.3 | 1216.3 | 43 |
| 1729182600 | 1220.5 | -5.1 | -0.42 | 1222.2 | 1222.2 | 1220.5 | 106 |
| 1729096200 | 1225.6 | 9.1 | 0.75 | 1230.6 | 1230.6 | 1225.6 | 195 |
| 1729009800 | 1216.5 | -13.2 | -1.07 | 1216.5 | 1216.5 | 1216.5 | 0 |
| 1728923400 | 1229.7 | 10.7 | 0.88 | 1218 | 1231.4 | 1218 | 558 |
| 1728664200 | 1219 | -2.6 | -0.21 | 1219.8 | 1219.8 | 1219 | 131 |
| 1728577800 | 1221.6 | 1.8 | 0.15 | 1221.6 | 1221.6 | 1221.6 | 950 |
| 1728491400 | 1219.8 | -7 | -0.57 | 1222 | 1223 | 1219.8 | 453 |
| 1728405000 | 1226.8 | -17 | -1.37 | 1237.4 | 1237.4 | 1226.8 | 1610 |
| 1728318600 | 1243.8 | 1.4 | 0.11 | 1253.8 | 1253.8 | 1243.8 | 440 |
| 1728059400 | 1242.4 | 15.9 | 1.30 | 1242.4 | 1242.4 | 1242.4 | 2 |
| 1727973000 | 1226.5 | -14.1 | -1.14 | 1226.5 | 1226.5 | 1226.5 | 154 |
| 1727886600 | 1240.6 | 14.3 | 1.17 | 1240.6 | 1240.6 | 1240.6 | 263 |
| 1727800200 | 1226.3 | 5.4 | 0.44 | 1219.8 | 1226.3 | 1219.8 | 310 |
| 1727713800 | 1220.9 | -11.4 | -0.93 | 1231.6 | 1231.6 | 1220.9 | 46 |
| 1727454600 | 1232.3 | 2.8 | 0.23 | 1220.6 | 1232.3 | 1220.6 | 91 |
| 1727368200 | 1229.5 | 5.7 | 0.47 | 1229.5 | 1229.5 | 1229.5 | 0 |
| 1727281800 | 1223.8 | -5.2 | -0.42 | 1201.4 | 1230 | 1201.4 | 28 |
| 1727195400 | 1229 | 25 | 2.08 | 1229 | 1229 | 1229 | 1 |
| 1727109000 | 1204 | -17 | -1.39 | 1210.2 | 1210.2 | 1204 | 4220 |
| 1726849800 | 1221 | -26.6 | -2.13 | 1244.2 | 1244.2 | 1221 | 1 |
| 1726763400 | 1247.6 | 3 | 0.24 | 1247.6 | 1247.6 | 1247.6 | 78 |
| 1726677000 | 1244.6 | -4.4 | -0.35 | 1244.6 | 1244.6 | 1244.6 | 0 |
| 1726590600 | 1249 | 4.4 | 0.35 | 1249 | 1249 | 1249 | 519 |
| 1726504200 | 1244.6 | -2.7 | -0.22 | 1244.6 | 1244.6 | 1244.6 | 618 |
| 1726245000 | 1247.3 | 27.5 | 2.25 | 1247.3 | 1247.3 | 1247.3 | 0 |
| 1726158600 | 1219.8 | 6.7 | 0.55 | 1211.6 | 1219.8 | 1211.6 | 516 |
| 1726072200 | 1213.1 | 5.5 | 0.46 | 1212 | 1213.1 | 1212 | 103 |
| 1725985800 | 1207.6 | -15.3 | -1.25 | 1207.6 | 1207.6 | 1207.6 | 5 |
| 1725899400 | 1222.9 | 12.2 | 1.01 | 1222.9 | 1222.9 | 1222.9 | 0 |
| 1725640200 | 1210.7 | -16.3 | -1.33 | 1234 | 1236.6 | 1210.7 | 11752 |
| 1725553800 | 1227 | -5.5 | -0.45 | 1227 | 1227 | 1227 | 0 |
| 1725467400 | 1232.5 | 3.5 | 0.28 | 1232.5 | 1232.5 | 1232.5 | 0 |
| 1725381000 | 1229 | -3.7 | -0.30 | 1229.8 | 1233.4 | 1229 | 595 |
| 1725294600 | 1232.7 | -3.3 | -0.27 | 1235.8 | 1240.6 | 1223.6 | 1219 |
| 1725035400 | 1236 | 4.9 | 0.40 | 1236 | 1236 | 1236 | 1 |
| 1724949000 | 1231.1 | -17.7 | -1.42 | 1231.1 | 1231.1 | 1231.1 | 3 |
| 1724862600 | 1248.8 | -3.9 | -0.31 | 1244.4 | 1252 | 1244.4 | 173 |
| 1724776200 | 1252.7 | -11.1 | -0.88 | 1262.2 | 1263 | 1252.7 | 211 |
| 1724430600 | 1263.8 | 8.2 | 0.65 | 1246.6 | 1263.8 | 1246.6 | 13 |
| 1724344200 | 1255.6 | -27 | -2.11 | 1271.2 | 1271.2 | 1255.6 | 14948 |
