Hot Features
프리미엄
Baillie Gifford Uk Growth Trust Plc (BGUK)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.72910662824 | 173.5 | 177.5 | 173 | 203090 | 176.07718026 | DE |
| 4 | 0 | 0 | 176.5 | 180.5 | 172.5 | 177310 | 176.26749562 | DE |
| 12 | 1.5 | 0.857142857143 | 175 | 182 | 171 | 205272 | 177.19193266 | DE |
| 26 | 3.5 | 2.02312138728 | 173 | 183 | 165.5 | 214206 | 175.31690604 | DE |
| 52 | 21.9 | 14.1655886158 | 154.6 | 183 | 152 | 223971 | 169.11345853 | DE |
| 156 | -60.5 | -25.5274261603 | 237 | 246 | 140 | 261555 | 169.83123673 | DE |
| 260 | -7.5 | -4.07608695652 | 184 | 257 | 112 | 305195 | 189.58524337 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 176 | -1 | -0.56 | 176.5 | 177 | 176 | 351594 |
| 1732555800 | 177 | 0 | 0.00 | 177.5 | 177.5 | 176.5 | 122669 |
| 1732296600 | 177 | 4 | 2.31 | 173 | 177.5 | 173 | 275525 |
| 1732210200 | 173 | 0 | 0.00 | 173 | 173.5 | 173 | 100841 |
| 1732123800 | 173 | -1.5 | -0.86 | 173.5 | 173.5 | 173 | 92383 |
| 1732037400 | 174.5 | 0 | 0.00 | 175 | 175 | 173.5 | 124111 |
| 1731951000 | 174.5 | 0 | 0.00 | 175.5 | 175.5 | 173.5 | 197177 |
| 1731691800 | 174.5 | -1.5 | -0.85 | 173 | 175.5 | 172.5 | 98505 |
| 1731605400 | 176 | 1 | 0.57 | 174 | 176 | 174 | 124909 |
| 1731519000 | 175 | 0.5 | 0.29 | 175.5 | 176 | 173 | 133389 |
| 1731432600 | 174.5 | -2.5 | -1.41 | 175.5 | 175.5 | 174 | 152904 |
| 1731346200 | 177 | 1 | 0.57 | 175.5 | 177.5 | 175.5 | 307619 |
| 1731087000 | 176 | 0 | 0.00 | 176.5 | 176.5 | 175 | 187954 |
| 1731000600 | 176 | -1.5 | -0.85 | 177 | 177 | 176 | 127924 |
| 1730914200 | 177.5 | 0.5 | 0.28 | 178.5 | 180 | 176 | 199255 |
| 1730827800 | 177 | -0.5 | -0.28 | 176 | 177 | 176 | 70233 |
| 1730741400 | 177.5 | 0 | 0.00 | 174.5 | 177.5 | 174.5 | 378473 |
| 1730482200 | 177.5 | 0.5 | 0.28 | 176.5 | 177.5 | 176 | 158649 |
| 1730395800 | 177 | -1 | -0.56 | 178 | 178 | 175.5 | 75739 |
| 1730309400 | 178 | 0 | 0.00 | 176.5 | 180.5 | 176.5 | 168126 |
| 1730223000 | 178 | -2 | -1.11 | 179.5 | 180 | 177 | 213572 |
| 1730136600 | 180 | 1 | 0.56 | 179 | 180 | 178.5 | 406040 |
| 1729873800 | 179 | -1 | -0.56 | 180 | 180 | 179 | 88344 |
| 1729787400 | 180 | 1 | 0.56 | 179.5 | 180 | 179.5 | 90972 |
| 1729701000 | 179 | -1.5 | -0.83 | 180.5 | 180.5 | 179 | 65068 |
| 1729614600 | 180.5 | 1.5 | 0.84 | 178 | 181 | 178 | 277517 |
| 1729528200 | 179 | -3 | -1.65 | 180.5 | 180.5 | 179 | 103246 |
| 1729269000 | 182 | 1 | 0.55 | 181 | 182 | 181 | 145135 |
| 1729182600 | 181 | 1 | 0.56 | 178 | 181 | 178 | 1336432 |
| 1729096200 | 180 | 4 | 2.27 | 175.5 | 180 | 175.5 | 140741 |
| 1729009800 | 176 | 1 | 0.57 | 176 | 176.5 | 175 | 155701 |
| 1728923400 | 175 | 0 | 0.00 | 176 | 176 | 175 | 459710 |
| 1728664200 | 175 | 0 | 0.00 | 174 | 175.5 | 174 | 192087 |
| 1728577800 | 175 | -1 | -0.57 | 175.5 | 175.5 | 174 | 337851 |
| 1728491400 | 176 | 0.5 | 0.28 | 174.5 | 176.5 | 174.5 | 89374 |
| 1728405000 | 175.5 | -0.5 | -0.28 | 175.5 | 175.5 | 174.5 | 214420 |
| 1728318600 | 176 | -2.5 | -1.40 | 177 | 177.5 | 176 | 294518 |
| 1728059400 | 178.5 | 2.5 | 1.42 | 176 | 178.5 | 176 | 125634 |
| 1727973000 | 176 | -1 | -0.56 | 177.5 | 177.5 | 176 | 102739 |
| 1727886600 | 177 | -2 | -1.12 | 178 | 178 | 177 | 230122 |
| 1727800200 | 179 | -1.5 | -0.83 | 180 | 180.5 | 177.5 | 145110 |
| 1727713800 | 180.5 | -0.5 | -0.28 | 181 | 181 | 177.5 | 161034 |
| 1727454600 | 181 | 1.5 | 0.84 | 179.5 | 181.5 | 179.5 | 229358 |
| 1727368200 | 179.5 | 2 | 1.13 | 178 | 180 | 178 | 168492 |
| 1727281800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177 | 70889 |
| 1727195400 | 177.5 | 0 | 0.00 | 178 | 178 | 176.5 | 287051 |
| 1727109000 | 177.5 | -1 | -0.56 | 176 | 179.5 | 176 | 297899 |
| 1726849800 | 178.5 | -0.5 | -0.28 | 176 | 179 | 176 | 295757 |
| 1726763400 | 179 | 4 | 2.29 | 176 | 179 | 176 | 135847 |
| 1726677000 | 175 | -1 | -0.57 | 175.5 | 175.5 | 175 | 67711 |
| 1726590600 | 176 | 0 | 0.00 | 176 | 177 | 176 | 210371 |
| 1726504200 | 176 | -0.5 | -0.28 | 175 | 176.5 | 175 | 181425 |
| 1726245000 | 176.5 | 2.5 | 1.44 | 174.5 | 176.5 | 173.5 | 284366 |
| 1726158600 | 174 | 1 | 0.58 | 176 | 176 | 173.5 | 181905 |
| 1726072200 | 173 | 0 | 0.00 | 173 | 173 | 171.5 | 155456 |
| 1725985800 | 173 | -0.5 | -0.29 | 173 | 173 | 172 | 43931 |
| 1725899400 | 173.5 | 2 | 1.17 | 173 | 173.5 | 172.5 | 196107 |
| 1725640200 | 171.5 | -2.5 | -1.44 | 172 | 173 | 171 | 328526 |
| 1725553800 | 174 | -0.5 | -0.29 | 174 | 174.5 | 172.5 | 195849 |
| 1725467400 | 174.5 | -0.5 | -0.29 | 175 | 175 | 173.5 | 128549 |
| 1725381000 | 175 | -3 | -1.69 | 177.5 | 178 | 174.5 | 128896 |
| 1725294600 | 178 | -0.5 | -0.28 | 178.5 | 178.5 | 177 | 210677 |
| 1725035400 | 178.5 | 1 | 0.56 | 178 | 179 | 178 | 134100 |
| 1724949000 | 177.5 | 0.5 | 0.28 | 177 | 177.5 | 177 | 273299 |
| 1724862600 | 177 | -0.5 | -0.28 | 176.5 | 177.5 | 176.5 | 180672 |
| 1724776200 | 177.5 | 1.5 | 0.85 | 175.5 | 177.5 | 175.5 | 136600 |
