Hot Features
프리미엄
Bisichi Plc (BISI)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 4.54545454545 | 110 | 115 | 110 | 5 | 110 | DE |
| 4 | 7.5 | 6.97674418605 | 107.5 | 115 | 107.5 | 1788 | 109.48713852 | DE |
| 12 | 7.5 | 6.97674418605 | 107.5 | 125 | 105 | 3509 | 113.80486987 | DE |
| 26 | 34.5 | 42.8571428571 | 80.5 | 127.5 | 77.5 | 6097 | 95.4191635 | DE |
| 52 | 10 | 9.52380952381 | 105 | 150 | 77.5 | 5214 | 97.39800424 | DE |
| 156 | 25 | 27.7777777778 | 90 | 490 | 77.5 | 7312 | 208.42446712 | DE |
| 260 | 10 | 9.52380952381 | 105 | 490 | 45 | 5550 | 182.35870889 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733765400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 17 |
| 1733506200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 8 |
| 1733419800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1733333400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1733247000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1733160600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1175 |
| 1732901400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732815000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 500 |
| 1732728600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732642200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 3200 |
| 1732555800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1283 |
| 1732296600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732210200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732123800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 10276 |
| 1732037400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 60 |
| 1731951000 | 110 | 2.5 | 2.33 | 107.5 | 110 | 107.5 | 13331 |
| 1731691800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1731605400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 5 |
| 1731519000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 1129 |
| 1731432600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 6570 |
| 1731346200 | 107.5 | 2.5 | 2.38 | 105 | 107.5 | 105 | 3014 |
| 1731087000 | 105 | -10 | -8.70 | 115 | 115 | 105 | 6629 |
| 1731000600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1730914200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 20098 |
| 1730827800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 179 |
| 1730741400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 7 |
| 1730482200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 98 |
| 1730395800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 5034 |
| 1730309400 | 115 | 7.5 | 6.98 | 107.5 | 115 | 107.5 | 3731 |
| 1730223000 | 107.5 | -7.5 | -6.52 | 115 | 115 | 105 | 8172 |
| 1730136600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 532 |
| 1729873800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1729787400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 7500 |
| 1729701000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1729614600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 11 |
| 1729528200 | 115 | -5 | -4.17 | 120 | 120 | 115 | 3782 |
| 1729269000 | 120 | 2.5 | 2.13 | 117.5 | 120 | 117.5 | 4110 |
| 1729182600 | 117.5 | -2.5 | -2.08 | 120 | 120 | 117.5 | 5273 |
| 1729096200 | 120 | -5 | -4.00 | 125 | 125 | 120 | 5077 |
| 1729009800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 166 |
| 1728923400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 788 |
| 1728664200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 13513 |
| 1728577800 | 125 | 15 | 13.64 | 110 | 125 | 110 | 28514 |
| 1728491400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1132 |
| 1728405000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 21717 |
| 1728318600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1728059400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 200 |
| 1727973000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1727886600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 203 |
| 1727800200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 10110 |
| 1727713800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1727454600 | 110 | 2.5 | 2.33 | 107.5 | 112.5 | 107.5 | 1340 |
| 1727368200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727281800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2 |
| 1727195400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 352 |
| 1727109000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 436 |
| 1726849800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 19785 |
| 1726763400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 3713 |
| 1726677000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 4809 |
| 1726590600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2 |
| 1726504200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2436 |
| 1726245000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 361 |
| 1726158600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 774 |
| 1726072200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1725985800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
