Hot Features
프리미엄
Burberry Group Plc (BRBY)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -132.5 | -10.945890128 | 1210.5 | 1218.5 | 1066 | 1102817 | 1140.08389464 | DE |
| 4 | -153 | -12.4289195776 | 1231 | 1254.5 | 1066 | 1486439 | 1167.10792882 | DE |
| 12 | 189 | 21.2598425197 | 889 | 1254.5 | 882 | 1543955 | 1037.06005938 | DE |
| 26 | 390.4 | 56.7771960442 | 687.6 | 1254.5 | 556.4 | 2718036 | 789.61692687 | DE |
| 52 | -234.5 | -17.8666666667 | 1312.5 | 1337 | 556.4 | 2408741 | 878.01730857 | DE |
| 156 | -968 | -47.311827957 | 2046 | 2656 | 556.4 | 1849995 | 1446.22045673 | DE |
| 260 | -814.5 | -43.0383091149 | 1892.5 | 2656 | 556.4 | 1652491 | 1527.72342767 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 1105 | -6 | -0.54 | 1110 | 1137.5 | 1097 | 976129 |
| 1739986200 | 1111 | -35 | -3.05 | 1145.5 | 1145.5 | 1098 | 1388098 |
| 1739899800 | 1146 | -9 | -0.78 | 1160 | 1160 | 1131.5 | 1326759 |
| 1739813400 | 1155 | -34.5 | -2.90 | 1180.5 | 1183.5 | 1148.5 | 675997 |
| 1739554200 | 1189.5 | -1.5 | -0.13 | 1210.5 | 1218.5 | 1184.5 | 1147100 |
| 1739467800 | 1191 | 35 | 3.03 | 1167.5 | 1195.5 | 1165 | 1767742 |
| 1739381400 | 1156 | -8 | -0.69 | 1165.5 | 1174.5 | 1124 | 1433736 |
| 1739295000 | 1164 | -20.5 | -1.73 | 1175 | 1198 | 1164 | 886434 |
| 1739208600 | 1184.5 | -21.5 | -1.78 | 1209.5 | 1212 | 1170 | 1098189 |
| 1738949400 | 1206 | -29 | -2.35 | 1223 | 1235.5 | 1204.5 | 1205482 |
| 1738863000 | 1235 | 24.5 | 2.02 | 1207.5 | 1254.5 | 1198.5 | 1246902 |
| 1738776600 | 1210.5 | -0.5 | -0.04 | 1202 | 1237 | 1197.5 | 970675 |
| 1738690200 | 1211 | 20 | 1.68 | 1188.5 | 1214.5 | 1181 | 855455 |
| 1738603800 | 1191 | -1 | -0.08 | 1144 | 1193 | 1139 | 1114178 |
| 1738344600 | 1192 | 15 | 1.27 | 1179.5 | 1206.5 | 1168 | 1888676 |
| 1738258200 | 1177 | 65 | 5.85 | 1109 | 1177.5 | 1100 | 1598925 |
| 1738171800 | 1112 | -1.5 | -0.13 | 1104.5 | 1124 | 1094 | 1068419 |
| 1738085400 | 1113.5 | -19.5 | -1.72 | 1127 | 1128.5 | 1093.5 | 2067809 |
| 1737999000 | 1133 | -43 | -3.66 | 1140.5 | 1152 | 1122 | 2021377 |
| 1737739800 | 1176 | 105.5 | 9.86 | 1231 | 1251 | 1168.5 | 4990691 |
| 1737653400 | 1070.5 | 35.5 | 3.43 | 1037.5 | 1075.5 | 1022.5 | 3712247 |
| 1737567000 | 1035 | 19 | 1.87 | 1032.5 | 1050 | 1018.5 | 2527337 |
| 1737480600 | 1016 | 43.2 | 4.44 | 968.6 | 1016 | 966.2 | 2316616 |
| 1737394200 | 972.8 | -20.6 | -2.07 | 995.4 | 1010.5 | 971.6 | 2278164 |
| 1737135000 | 993.4 | -7.6 | -0.76 | 1002 | 1010.5 | 992.8 | 1500351 |
| 1737048600 | 1001 | 39 | 4.05 | 1030.5 | 1060.5 | 1001 | 2268504 |
| 1736962200 | 962 | 6.4 | 0.67 | 960.8 | 975.4 | 942 | 1278763 |
| 1736875800 | 955.6 | -12.4 | -1.28 | 972.4 | 983.8 | 939.2 | 1161815 |
| 1736789400 | 968 | 4.2 | 0.44 | 959.8 | 971.8 | 952.6 | 1076301 |
| 1736530200 | 963.8 | 7 | 0.73 | 960.4 | 979 | 950.2 | 1354113 |
| 1736443800 | 956.8 | 5.2 | 0.55 | 942.6 | 958.4 | 930.8 | 3803988 |
| 1736357400 | 951.6 | -19.8 | -2.04 | 960.8 | 980 | 945.2 | 967200 |
| 1736271000 | 971.4 | 17.8 | 1.87 | 947.2 | 1002 | 944.2 | 1154367 |
| 1736184600 | 953.6 | -8.4 | -0.87 | 966.2 | 999.4 | 949.2 | 1122729 |
| 1735925400 | 962 | -16 | -1.64 | 975.2 | 995.2 | 958.8 | 1154824 |
| 1735839000 | 978 | -2 | -0.20 | 975.2 | 983.2 | 955 | 697236 |
| 1735666200 | 980 | 17.6 | 1.83 | 955 | 986.2 | 950.2 | 543050 |
| 1735579800 | 962.4 | -5.6 | -0.58 | 967.4 | 979.4 | 956 | 735464 |
| 1735320600 | 968 | -0.8 | -0.08 | 969.8 | 973.8 | 958.8 | 514200 |
| 1735061400 | 968.8 | -1.4 | -0.14 | 971.8 | 979.6 | 968.8 | 235885 |
| 1734975000 | 970.2 | 12.8 | 1.34 | 948 | 974 | 944.6 | 691122 |
| 1734715800 | 957.4 | 6.4 | 0.67 | 943.4 | 966.2 | 931 | 2461385 |
| 1734629400 | 951 | -5.2 | -0.54 | 935.8 | 961.4 | 922.8 | 1753642 |
| 1734543000 | 956.2 | -1.4 | -0.15 | 956.2 | 958 | 937 | 1053697 |
| 1734456600 | 957.6 | 4.8 | 0.50 | 941.2 | 1002 | 941.2 | 1398280 |
| 1734370200 | 952.8 | -12.8 | -1.33 | 959.8 | 973.4 | 952.8 | 814434 |
| 1734111000 | 965.6 | -10.2 | -1.05 | 968.2 | 982.6 | 957.8 | 867758 |
| 1734024600 | 975.8 | -10.2 | -1.03 | 1000 | 1012.5 | 974.2 | 1409306 |
| 1733938200 | 986 | 22 | 2.28 | 949.8 | 998.4 | 948.2 | 3267053 |
| 1733851800 | 964 | -6 | -0.62 | 953.6 | 970 | 950 | 2164056 |
| 1733765400 | 970 | 40.2 | 4.32 | 943.6 | 986.6 | 943.6 | 3816524 |
| 1733506200 | 929.8 | 33.6 | 3.75 | 892.6 | 937 | 892.6 | 1102676 |
| 1733419800 | 896.2 | -5 | -0.55 | 900 | 904.6 | 882 | 2548492 |
| 1733333400 | 901.2 | -11.4 | -1.25 | 920 | 920.4 | 900.2 | 1274495 |
| 1733247000 | 912.6 | -0.2 | -0.02 | 917.6 | 927 | 900 | 1383936 |
| 1733160600 | 912.8 | 14.6 | 1.63 | 907.8 | 937 | 899.6 | 930232 |
| 1732901400 | 898.2 | 6 | 0.67 | 889 | 908.6 | 885 | 936441 |
| 1732815000 | 892.2 | -12 | -1.33 | 905.6 | 912.8 | 890 | 955695 |
| 1732728600 | 904.2 | -21.6 | -2.33 | 927 | 927.2 | 897.8 | 1147102 |
| 1732642200 | 925.8 | 25 | 2.78 | 888.8 | 959.4 | 880.2 | 1822446 |
| 1732555800 | 900.8 | 13.4 | 1.51 | 900 | 916.8 | 878.2 | 3105310 |
| 1732296600 | 887.4 | 10.2 | 1.16 | 885.2 | 907.2 | 877.2 | 1620226 |
| 1732210200 | 877.2 | 24.6 | 2.89 | 848.8 | 877.2 | 834.2 | 2463856 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
