
2030 Usd Gbp D (B30G)
LSE
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 |
---|---|---|---|---|---|---|---|
1741973400 | 501.6 | 1.8 | 0.36 | 500.8 | 502.1 | 499.875 | 21866 |
1741887000 | 499.8 | -5.6 | -1.11 | 499.8 | 499.8 | 499.8 | 6 |
1741800600 | 505.4 | -2.5 | -0.49 | 506.7 | 508.1 | 504.35 | 5233 |
1741714200 | 507.9 | -1.35 | -0.27 | 509.5 | 509.9 | 506.55 | 879 |
1741627800 | 509.25 | 0.1 | 0.02 | 509.25 | 509.25 | 509.25 | 5 |
1741368600 | 509.15 | 1.85 | 0.36 | 509.5 | 511 | 508.25 | 867 |
1741282200 | 507.3 | -1.6 | -0.31 | 508 | 509.5 | 506.25 | 891 |
1741195800 | 508.9 | -1.25 | -0.25 | 509 | 509.8 | 507.8 | 19808 |
1741109400 | 510.15 | 0.4 | 0.08 | 510.7 | 511.55 | 508.85 | 1848 |
1741023000 | 509.75 | 1.35 | 0.27 | 508.8 | 510.95 | 507.9 | 1716 |
1740763800 | 508.4 | 0.8 | 0.16 | 508.4 | 508.4 | 508.4 | 0 |
1740677400 | 507.6 | 0.4 | 0.08 | 507.6 | 507.6 | 507.6 | 0 |
1740591000 | 507.2 | -0.5 | -0.10 | 507.2 | 507.2 | 507.2 | 5 |
1740504600 | 507.7 | 2.4 | 0.47 | 507.8 | 509.2 | 506.9 | 2588 |
1740418200 | 505.3 | 1.2 | 0.24 | 505.3 | 505.3 | 505.3 | 2 |
1740159000 | 504.1 | 1 | 0.20 | 504.1 | 504.1 | 504.1 | 4 |
1740072600 | 503.1 | 1 | 0.20 | 503.1 | 503.1 | 503.1 | 13 |
1739986200 | 502.1 | -0.6 | -0.12 | 502.1 | 502.1 | 502.1 | 0 |
1739899800 | 502.7 | 0 | 0.00 | 502.7 | 502.7 | 502.7 | 17 |
1739813400 | 502.7 | -2 | -0.40 | 502.7 | 502.7 | 502.7 | 2 |
1739554200 | 504.7 | 3.05 | 0.61 | 503.7 | 505.6 | 503.7 | 873 |
1739467800 | 501.65 | 2.85 | 0.57 | 501.65 | 501.65 | 501.65 | 1 |
1739381400 | 498.8 | -2.4 | -0.48 | 498.8 | 498.8 | 498.8 | 162 |
1739295000 | 501.2 | -1 | -0.20 | 501.7 | 502 | 500.425 | 226 |
1739208600 | 502.2 | 0.8 | 0.16 | 502.2 | 502.2 | 502.2 | 2 |
1738949400 | 501.4 | -1.4 | -0.28 | 501.4 | 501.4 | 501.4 | 0 |
1738863000 | 502.8 | -0.9 | -0.18 | 502.8 | 502.8 | 502.8 | 1 |
1738776600 | 503.7 | 2.2 | 0.44 | 503.7 | 503.7 | 503.7 | 5 |
1738690200 | 501.5 | -0.1 | -0.02 | 501.5 | 501.5 | 501.5 | 0 |
1738603800 | 501.6 | -0.3 | -0.06 | 501.8 | 502.85 | 500.7 | 931 |
1738344600 | 501.9 | -0.2 | -0.04 | 501.9 | 501.9 | 501.9 | 36 |
1738258200 | 502.1 | 1 | 0.20 | 502.1 | 502.1 | 502.1 | 9 |
1738171800 | 501.1 | 0.5 | 0.10 | 501.1 | 501.1 | 501.1 | 84 |
1738085400 | 500.6 | -0.1 | -0.02 | 500.6 | 500.6 | 500.6 | 1 |
1737999000 | 500.7 | 1.45 | 0.29 | 500.7 | 500.7 | 500.7 | 3 |
1737739800 | 499.25 | 1.63 | 0.33 | 499.25 | 499.25 | 499.25 | 24 |
1737653400 | 497.625 | -0.45 | -0.09 | 497.8 | 498.65 | 496.325 | 2649 |
1737567000 | 498.075 | -1.85 | -0.37 | 499.4 | 499.4 | 497.25 | 3534 |
1737480600 | 499.925 | 1.25 | 0.25 | 499.7 | 501.175 | 498.7 | 33111 |
1737394200 | 498.675 | 0.15 | 0.03 | 498.1 | 499.625 | 497.725 | 892 |
1737135000 | 498.525 | -0.43 | -0.09 | 498.525 | 498.525 | 498.525 | 398 |
1737048600 | 498.95 | 1.22 | 0.25 | 497.25 | 499.675 | 496.85 | 15845 |
1736962200 | 497.725 | 4.58 | 0.93 | 496.3 | 499.4 | 496.3 | 5091 |
1736875800 | 493.15 | 0.67 | 0.14 | 493.5 | 494.975 | 492.25 | 9918 |
1736789400 | 492.475 | -2.3 | -0.46 | 493.8 | 493.8 | 491.65 | 8124 |
1736530200 | 494.775 | -2.58 | -0.52 | 494.9 | 496.45 | 493.6 | 3537 |
1736443800 | 497.35 | 0.33 | 0.07 | 497.35 | 497.35 | 497.35 | 1 |
1736357400 | 497.025 | 0.97 | 0.20 | 496.5 | 497.95 | 495.05 | 877 |
1736271000 | 496.05 | -2.1 | -0.42 | 496.05 | 496.05 | 496.05 | 9 |
1736184600 | 498.15 | -0.43 | -0.09 | 498.5 | 499.7 | 496.575 | 3499 |
1735925400 | 498.575 | -0.4 | -0.08 | 498.1 | 499.325 | 497.675 | 776 |
1735839000 | 498.975 | 0 | 0.00 | 498.975 | 498.975 | 498.975 | 9 |
1735666200 | 498.975 | 0 | 0.00 | 498.975 | 498.975 | 498.975 | 8 |
1735579800 | 498.975 | 1.5 | 0.30 | 497.45 | 499.825 | 497.325 | 883 |
1735320600 | 497.475 | 1.33 | 0.27 | 497.475 | 497.475 | 497.475 | 6060 |
1735061400 | 496.15 | -0.1 | -0.02 | 497.65 | 497.65 | 496.15 | 25 |
1734975000 | 496.25 | -2.48 | -0.50 | 497.7 | 497.85 | 496.25 | 1762 |
1734715800 | 498.725 | 2.23 | 0.45 | 498.05 | 499.575 | 497.9 | 877 |
1734629400 | 496.5 | -4.95 | -0.99 | 497.3 | 497.875 | 494.8 | 21314 |
1734543000 | 501.45 | 0.15 | 0.03 | 501.45 | 501.45 | 501.45 | 0 |
1734456600 | 501.3 | 0.5 | 0.10 | 501.3 | 501.3 | 501.3 | 11 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관