Hot Features
프리미엄
Rize Global Sus (BRIK)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 391.45 | -1.65 | -0.42 | 390 | 392.7 | 390 | 30289 |
| 1737135000 | 393.1 | 4 | 1.03 | 390.9 | 393.75 | 390.9 | 41379 |
| 1737048600 | 389.1 | -2.43 | -0.62 | 389.1 | 389.1 | 389.1 | 25666 |
| 1736962200 | 391.525 | 3.9 | 1.01 | 387.8 | 391.525 | 387.8 | 257 |
| 1736875800 | 387.625 | 1.65 | 0.43 | 387.1 | 389.3 | 387.1 | 92 |
| 1736789400 | 385.975 | -0.53 | -0.14 | 385.4 | 388.05 | 385.4 | 613 |
| 1736530200 | 386.5 | -3.95 | -1.01 | 387.85 | 390.85 | 386.5 | 81 |
| 1736443800 | 390.45 | 1.75 | 0.45 | 389.05 | 391.9 | 389.05 | 59 |
| 1736357400 | 388.7 | 0.85 | 0.22 | 386.65 | 388.7 | 386.65 | 484 |
| 1736271000 | 387.85 | -0.75 | -0.19 | 387.45 | 389.1 | 385.25 | 2670 |
| 1736184600 | 388.6 | -2.4 | -0.61 | 392.35 | 392.35 | 387.8 | 452 |
| 1735925400 | 391 | -0.8 | -0.20 | 391 | 391 | 391 | 1043 |
| 1735839000 | 391.8 | 3.75 | 0.97 | 389.6 | 392 | 388.45 | 292 |
| 1735666200 | 388.05 | 2.78 | 0.72 | 383.1 | 388.05 | 383.1 | 130 |
| 1735579800 | 385.275 | -0.88 | -0.23 | 384.65 | 387.85 | 384.65 | 234 |
| 1735320600 | 386.15 | -3.7 | -0.95 | 386.45 | 389.35 | 386.15 | 266 |
| 1735061400 | 389.85 | 3.25 | 0.84 | 384.6 | 389.85 | 384.6 | 3670 |
| 1734975000 | 386.6 | -0.75 | -0.19 | 385.95 | 389.4 | 385.95 | 1167 |
| 1734715800 | 387.35 | 1.55 | 0.40 | 383.25 | 387.35 | 383.25 | 1054 |
| 1734629400 | 385.8 | -4.05 | -1.04 | 382.55 | 386.9 | 382.55 | 1134 |
| 1734543000 | 389.85 | -1.7 | -0.43 | 389.75 | 392.5 | 389.75 | 565 |
| 1734456600 | 391.55 | -4.15 | -1.05 | 392.65 | 392.65 | 391.55 | 440 |
| 1734370200 | 395.7 | -4 | -1.00 | 395.35 | 397.9 | 395.35 | 892 |
| 1734111000 | 399.7 | -1.2 | -0.30 | 401.45 | 401.45 | 399.7 | 4246 |
| 1734024600 | 400.9 | 0.13 | 0.03 | 399.35 | 400.9 | 399.35 | 10136 |
| 1733938200 | 400.775 | -0.8 | -0.20 | 399.75 | 402.6 | 399.75 | 2304 |
| 1733851800 | 401.575 | -2.15 | -0.53 | 404.05 | 404.05 | 401.575 | 1243 |
| 1733765400 | 403.725 | -1.45 | -0.36 | 405.95 | 406.15 | 403.6 | 2551 |
| 1733506200 | 405.175 | -1.23 | -0.30 | 407.95 | 407.95 | 405.175 | 553 |
| 1733419800 | 406.4 | -0.35 | -0.09 | 404.65 | 407.35 | 404.65 | 1537 |
| 1733333400 | 406.75 | -3.33 | -0.81 | 406.35 | 409.6 | 406.35 | 177 |
| 1733247000 | 410.075 | -0.83 | -0.20 | 411.95 | 411.95 | 409.1 | 1312 |
| 1733160600 | 410.9 | -1.38 | -0.33 | 413.35 | 413.85 | 410.9 | 776 |
| 1732901400 | 412.275 | -1.53 | -0.37 | 411.35 | 414.4 | 411.35 | 6488 |
| 1732815000 | 413.8 | -3.48 | -0.83 | 416.9 | 416.9 | 413.8 | 5414 |
| 1732728600 | 417.275 | -0.55 | -0.13 | 416.6 | 419.3 | 416.6 | 256 |
| 1732642200 | 417.825 | -0.45 | -0.11 | 415 | 418 | 415 | 779 |
| 1732555800 | 418.275 | 3.07 | 0.74 | 415 | 418.275 | 415 | 76 |
| 1732296600 | 415.2 | 5.27 | 1.29 | 414.6 | 415.2 | 414.6 | 1065 |
| 1732210200 | 409.925 | 2.23 | 0.55 | 410.4 | 410.4 | 409.925 | 18534 |
| 1732123800 | 407.7 | -1.13 | -0.28 | 407.7 | 407.7 | 407.7 | 0 |
| 1732037400 | 408.825 | -0.3 | -0.07 | 408.825 | 408.825 | 408.825 | 24427 |
| 1731951000 | 409.125 | 1.1 | 0.27 | 409.125 | 409.125 | 409.125 | 0 |
| 1731691800 | 408.025 | 0.22 | 0.06 | 408.025 | 408.025 | 408.025 | 869 |
| 1731605400 | 407.8 | 2.03 | 0.50 | 407.8 | 407.8 | 407.8 | 1055 |
| 1731519000 | 405.775 | -0.9 | -0.22 | 407.05 | 407.05 | 405.775 | 32610 |
| 1731432600 | 406.675 | -1 | -0.25 | 406.675 | 406.675 | 406.675 | 1294 |
| 1731346200 | 407.675 | 2.43 | 0.60 | 407.675 | 407.675 | 407.675 | 4 |
| 1731087000 | 405.25 | 0.95 | 0.23 | 406.1 | 406.1 | 405.25 | 5792 |
| 1731000600 | 404.3 | 1.07 | 0.27 | 404.3 | 404.3 | 404.3 | 1820 |
| 1730914200 | 403.225 | -2.03 | -0.50 | 403.225 | 403.225 | 403.225 | 25 |
| 1730827800 | 405.25 | -0.68 | -0.17 | 407.2 | 407.6 | 404.3 | 1383 |
| 1730741400 | 405.925 | 1.95 | 0.48 | 406.9 | 406.9 | 405.925 | 19 |
| 1730482200 | 403.975 | -4.4 | -1.08 | 403.975 | 403.975 | 403.975 | 88 |
| 1730395800 | 408.375 | 1.85 | 0.46 | 408.375 | 408.375 | 408.375 | 20164 |
| 1730309400 | 406.525 | -0.75 | -0.18 | 406.525 | 406.525 | 406.525 | 15 |
| 1730223000 | 407.275 | -2.98 | -0.73 | 409.05 | 409.05 | 407.275 | 20176 |
| 1730136600 | 410.25 | -0.25 | -0.06 | 410.25 | 410.25 | 410.25 | 1254 |
| 1729873800 | 410.5 | -1.93 | -0.47 | 410.5 | 410.5 | 410.5 | 958 |
| 1729787400 | 412.425 | -0.7 | -0.17 | 413.55 | 413.55 | 412.425 | 12044 |
| 1729701000 | 413.125 | 0.32 | 0.08 | 413.125 | 413.125 | 413.125 | 129892 |
| 1729614600 | 412.8 | -2.68 | -0.64 | 412.8 | 412.8 | 412.8 | 283 |
| 1729528200 | 415.475 | -2.6 | -0.62 | 415.475 | 415.475 | 415.475 | 0 |
