Hot Features
프리미엄
Burberry Group Plc (BRBY)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 69.8 | 8.74686716792 | 798 | 941.8 | 770 | 3220740 | 882.72014516 | DE |
| 4 | 154.4 | 21.642837118 | 713.4 | 941.8 | 700.6 | 3851321 | 807.50059494 | DE |
| 12 | 191 | 28.2210401891 | 676.8 | 941.8 | 556.4 | 3913915 | 698.33837103 | DE |
| 26 | -189.2 | -17.8997161779 | 1057 | 1072 | 556.4 | 3117191 | 760.77307937 | DE |
| 52 | -713.2 | -45.1106894371 | 1581 | 1593.5 | 556.4 | 2537032 | 960.19483244 | DE |
| 156 | -1085.2 | -55.565796211 | 1953 | 2656 | 556.4 | 1822563 | 1495.64436543 | DE |
| 260 | -1174.2 | -57.5024485798 | 2042 | 2656 | 556.4 | 1650475 | 1575.89342653 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 852.6 | -6.8 | -0.79 | 866.2 | 874 | 852.2 | 1201121 |
| 1732037400 | 859.4 | -45.8 | -5.06 | 904.2 | 907.2 | 848.4 | 1736754 |
| 1731951000 | 905.2 | -1 | -0.11 | 911 | 941.8 | 905.2 | 3438041 |
| 1731691800 | 906.2 | 38.2 | 4.40 | 864 | 906.2 | 849.8 | 3732645 |
| 1731605400 | 868 | 136.6 | 18.68 | 798 | 899.4 | 770 | 5995140 |
| 1731519000 | 731.4 | 0 | 0.00 | 741.6 | 752 | 709.4 | 3086567 |
| 1731432600 | 731.4 | -46.6 | -5.99 | 747 | 756.2 | 700.6 | 4468951 |
| 1731346200 | 778 | -26.8 | -3.33 | 815 | 845.6 | 758.4 | 5233713 |
| 1731087000 | 804.8 | -65.8 | -7.56 | 863 | 863 | 802.6 | 9336764 |
| 1731000600 | 870.6 | 57 | 7.01 | 822 | 873 | 814 | 2723793 |
| 1730914200 | 813.6 | -3.6 | -0.44 | 829.8 | 847.6 | 804 | 3884063 |
| 1730827800 | 817.2 | -33.8 | -3.97 | 840.2 | 856.8 | 795 | 2893213 |
| 1730741400 | 851 | 39 | 4.80 | 872 | 876.6 | 832.8 | 5473245 |
| 1730482200 | 812 | 28.6 | 3.65 | 782.2 | 817.4 | 780 | 2230335 |
| 1730395800 | 783.4 | 23.2 | 3.05 | 775.2 | 783.4 | 758 | 2956028 |
| 1730309400 | 760.2 | 11.8 | 1.58 | 745 | 764.2 | 734.6 | 5705423 |
| 1730223000 | 748.4 | -38.4 | -4.88 | 784.4 | 784.4 | 748.4 | 3610099 |
| 1730136600 | 786.8 | 1.4 | 0.18 | 788.8 | 804.8 | 780.2 | 2559744 |
| 1729873800 | 785.4 | 46.8 | 6.34 | 753 | 788.4 | 745.4 | 3094435 |
| 1729787400 | 738.6 | 26.6 | 3.74 | 713.4 | 744.8 | 712 | 3666354 |
| 1729701000 | 712 | 8.8 | 1.25 | 700.6 | 720.8 | 700 | 1493301 |
| 1729614600 | 703.2 | 19 | 2.78 | 683 | 716.4 | 681.8 | 1697868 |
| 1729528200 | 684.2 | -6.8 | -0.98 | 690 | 716.4 | 684.2 | 1035010 |
| 1729269000 | 691 | 3.4 | 0.49 | 699.2 | 721 | 691 | 2101190 |
| 1729182600 | 687.6 | 33 | 5.04 | 655.4 | 694.4 | 643.79999 | 3031378 |
| 1729096200 | 654.6 | 8.6 | 1.33 | 624.2 | 663.79999 | 617 | 3411838 |
| 1729009800 | 646 | -9.2 | -1.40 | 657.4 | 659.2 | 633.79999 | 2000519 |
| 1728923400 | 655.2 | -7.8 | -1.18 | 659.6 | 662.4 | 643.4 | 2004821 |
| 1728664200 | 663 | 2 | 0.30 | 658.6 | 667 | 654 | 2649050 |
| 1728577800 | 661 | -5.2 | -0.78 | 670 | 677 | 658.79999 | 1403068 |
| 1728491400 | 666.2 | 22.4 | 3.48 | 646.2 | 672 | 641.2 | 1988492 |
| 1728405000 | 643.79999 | -29.8 | -4.42 | 638 | 651.6 | 621.2 | 8419804 |
| 1728318600 | 673.6 | 23.6 | 3.63 | 663 | 682.2 | 643.2 | 1712903 |
| 1728059400 | 650 | 14.4 | 2.27 | 635.4 | 659.2 | 632 | 1612324 |
| 1727973000 | 635.6 | -26 | -3.93 | 655.6 | 655.6 | 631.4 | 1549655 |
| 1727886600 | 661.6 | -10.4 | -1.55 | 674.4 | 687.2 | 661.6 | 1731665 |
| 1727800200 | 672 | -29 | -4.14 | 700 | 700 | 663 | 3418027 |
| 1727713800 | 701 | -9 | -1.27 | 711.6 | 722.8 | 699 | 2347180 |
| 1727454600 | 710 | 46.2 | 6.96 | 675.4 | 714 | 672.8 | 5220051 |
| 1727368200 | 663.79999 | 53.2 | 8.71 | 630.6 | 670.4 | 627.79999 | 3045821 |
| 1727281800 | 610.6 | -1.2 | -0.20 | 606.2 | 622 | 604 | 1447920 |
| 1727195400 | 611.79999 | 12.8 | 2.14 | 627.2 | 634.6 | 605.2 | 3278268 |
| 1727109000 | 599 | -5.4 | -0.89 | 599.4 | 599.4 | 578 | 1838509 |
| 1726849800 | 604.4 | -22 | -3.51 | 600 | 608.2 | 594.2 | 12892526 |
| 1726763400 | 626.4 | 18.2 | 2.99 | 629 | 642.4 | 618.2 | 2473894 |
| 1726677000 | 608.2 | 3 | 0.50 | 603.2 | 609.6 | 589.79999 | 1376540 |
| 1726590600 | 605.2 | 18.4 | 3.14 | 591.79999 | 606.2 | 588.2 | 3374279 |
| 1726504200 | 586.79999 | -5.6 | -0.95 | 593 | 594.2 | 583 | 1179207 |
| 1726245000 | 592.4 | 8 | 1.37 | 586.2 | 600.6 | 586.2 | 2009482 |
| 1726158600 | 584.4 | 4.4 | 0.76 | 589.2 | 598.79999 | 583.79999 | 2228399 |
| 1726072200 | 580 | 9 | 1.58 | 574.6 | 586.4 | 570.2 | 2054629 |
| 1725985800 | 571 | -4 | -0.70 | 574.4 | 578.79999 | 563.79999 | 3533701 |
| 1725899400 | 575 | -29.4 | -4.86 | 597.6 | 600 | 556.4 | 5022941 |
| 1725640200 | 604.4 | -33 | -5.18 | 634.6 | 634.6 | 604.4 | 4458581 |
| 1725553800 | 637.4 | 14.2 | 2.28 | 620.2 | 648.6 | 617.6 | 2468046 |
| 1725467400 | 623.2 | -29.6 | -4.53 | 638.6 | 646.6 | 621.2 | 3366513 |
| 1725381000 | 652.79999 | -10.2 | -1.54 | 664.2 | 669 | 647.79999 | 3330588 |
| 1725294600 | 663 | -4.8 | -0.72 | 660.4 | 668.79999 | 646.2 | 3509069 |
| 1725035400 | 667.79999 | -8 | -1.18 | 676.6 | 684.8 | 660.6 | 45307185 |
| 1724949000 | 675.8 | -2 | -0.30 | 676.8 | 699.2 | 674 | 1652311 |
| 1724862600 | 677.8 | -15 | -2.17 | 693 | 695.6 | 666.6 | 2264988 |
| 1724776200 | 692.8 | -22.2 | -3.10 | 714.6 | 719.4 | 692.8 | 1624730 |
| 1724430600 | 715 | 11.6 | 1.65 | 706.2 | 715.8 | 702 | 2163015 |
| 1724344200 | 703.4 | 8 | 1.15 | 693.4 | 708.4 | 680 | 2855284 |
| 1724257800 | 695.4 | 6 | 0.87 | 687.6 | 695.4 | 684.4 | 3849698 |
