Hot Features
프리미엄
Wt Brent Pre-ro (BRNB)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 | 3499.5 | -59.5 | -1.67 | 3537 | 3588 | 3476.5 | 256 |
| 1737135000 | 3559 | 29 | 0.82 | 3584 | 3591 | 3533 | 300 |
| 1737048600 | 3530 | -45 | -1.26 | 3585 | 3600.5 | 3523 | 4921 |
| 1736962200 | 3575 | 35.5 | 1.00 | 3540 | 3578 | 3512.5 | 4542 |
| 1736875800 | 3539.5 | -41.5 | -1.16 | 3539.5 | 3539.5 | 3539.5 | 3 |
| 1736789400 | 3581 | 98 | 2.81 | 3581 | 3581 | 3581 | 2 |
| 1736530200 | 3483 | 95.5 | 2.82 | 3456 | 3560.5 | 3447.5 | 43 |
| 1736443800 | 3387.5 | 55 | 1.65 | 3387.5 | 3387.5 | 3387.5 | 3 |
| 1736357400 | 3332.5 | 5 | 0.15 | 3357 | 3360 | 3330 | 322 |
| 1736271000 | 3327.5 | 21 | 0.64 | 3327.5 | 3327.5 | 3327.5 | 6 |
| 1736184600 | 3306.5 | -15 | -0.45 | 3305 | 3349 | 3303.5 | 124 |
| 1735925400 | 3321.5 | -9 | -0.27 | 3295 | 3337.5 | 3294 | 608 |
| 1735839000 | 3330.5 | 125.5 | 3.92 | 3227 | 3346 | 3227 | 352 |
| 1735666200 | 3205 | 13 | 0.41 | 3201 | 3220 | 3194 | 8 |
| 1735579800 | 3192 | 38 | 1.20 | 3160 | 3212 | 3148.5 | 4 |
| 1735320600 | 3154 | 22.5 | 0.72 | 3125 | 3175.5 | 3125 | 10 |
| 1735061400 | 3131.5 | 38.5 | 1.24 | 3140 | 3143.5 | 3124 | 7 |
| 1734975000 | 3093 | -13.5 | -0.43 | 3093 | 3093 | 3093 | 0 |
| 1734715800 | 3106.5 | -2.5 | -0.08 | 3113 | 3116 | 3073.5 | 41 |
| 1734629400 | 3109 | -21 | -0.67 | 3113 | 3148.5 | 3104 | 2 |
| 1734543000 | 3130 | 60.5 | 1.97 | 3130 | 3130 | 3130 | 0 |
| 1734456600 | 3069.5 | -47.5 | -1.52 | 3105 | 3127 | 3060.5 | 27 |
| 1734370200 | 3117 | -33 | -1.05 | 3138 | 3152.5 | 3117 | 35 |
| 1734111000 | 3150 | 84.5 | 2.76 | 3141 | 3153.5 | 3117.5 | 28 |
| 1734024600 | 3065.5 | -8 | -0.26 | 3107 | 3112.5 | 3059 | 1069 |
| 1733938200 | 3073.5 | 20.5 | 0.67 | 3028 | 3085.5 | 3028 | 856 |
| 1733851800 | 3053 | 25 | 0.83 | 3030 | 3060.5 | 3008 | 1 |
| 1733765400 | 3028 | 29.5 | 0.98 | 3036 | 3046.5 | 3028 | 453 |
| 1733506200 | 2998.5 | -29.5 | -0.97 | 3036 | 3036 | 2978.5 | 926 |
| 1733419800 | 3028 | -59 | -1.91 | 3044 | 3067.5 | 3018 | 1326 |
| 1733333400 | 3087 | -26.5 | -0.85 | 3098 | 3142 | 3073 | 38 |
| 1733247000 | 3113.5 | 69.5 | 2.28 | 3069 | 3123 | 3062.5 | 3216 |
| 1733160600 | 3044 | -27 | -0.88 | 3035 | 3084.5 | 3035 | 489 |
| 1732901400 | 3071 | 17.5 | 0.57 | 3042 | 3094 | 3038 | 105 |
| 1732815000 | 3053.5 | -4.5 | -0.15 | 3031 | 3087.5 | 3031 | 48 |
| 1732728600 | 3058 | -53 | -1.70 | 3058 | 3058 | 3058 | 0 |
| 1732642200 | 3111 | 24.5 | 0.79 | 3111 | 3111 | 3111 | 4 |
| 1732555800 | 3086.5 | -93.5 | -2.94 | 3131 | 3179.5 | 3079.5 | 544 |
| 1732296600 | 3180 | 58 | 1.86 | 3180 | 3180 | 3180 | 1 |
| 1732210200 | 3122 | 30.5 | 0.99 | 3122 | 3142 | 3101 | 5555 |
| 1732123800 | 3091.5 | 20 | 0.65 | 3084 | 3124.5 | 3073.5 | 584 |
| 1732037400 | 3071.5 | -15 | -0.49 | 3076 | 3083 | 3068 | 1304 |
| 1731951000 | 3086.5 | 41 | 1.35 | 3086.5 | 3086.5 | 3086.5 | 1 |
| 1731691800 | 3045.5 | 10 | 0.33 | 3021 | 3058.5 | 3007.5 | 1966 |
| 1731605400 | 3035.5 | 10.5 | 0.35 | 3031 | 3084.5 | 3025.5 | 11806 |
| 1731519000 | 3025 | 3 | 0.10 | 3029 | 3041.5 | 2967 | 1715 |
| 1731432600 | 3022 | 41 | 1.38 | 2982 | 3039.5 | 2982 | 957 |
| 1731346200 | 2981 | -54 | -1.78 | 3081 | 3081 | 2963.5 | 4716 |
| 1731087000 | 3035 | -50.5 | -1.64 | 3043 | 3053 | 3031 | 344 |
| 1731000600 | 3085.5 | -44 | -1.41 | 3060 | 3100 | 3041.5 | 2238 |
| 1730914200 | 3129.5 | 14 | 0.45 | 3049 | 3144.5 | 3039.5 | 569 |
| 1730827800 | 3115.5 | 43 | 1.40 | 3074 | 3130 | 3074 | 18 |
| 1730741400 | 3072.5 | 50 | 1.65 | 3084 | 3090.5 | 3049.5 | 281 |
| 1730482200 | 3022.5 | 11 | 0.37 | 3082 | 3092.5 | 3012.5 | 878 |
| 1730395800 | 3011.5 | 51.5 | 1.74 | 2986 | 3035.5 | 2979.5 | 976 |
| 1730309400 | 2960 | 68.5 | 2.37 | 2918 | 2985.5 | 2913.5 | 3883 |
| 1730223000 | 2891.5 | -42 | -1.43 | 2942 | 2964.5 | 2882.5 | 7508 |
| 1730136600 | 2933.5 | -161.5 | -5.22 | 2932 | 2953.5 | 2925 | 5489 |
| 1729873800 | 3095 | 48.5 | 1.59 | 3067 | 3106 | 3028.5 | 1493 |
| 1729787400 | 3046.5 | -20 | -0.65 | 3105 | 3127 | 3028.5 | 13146 |
| 1729701000 | 3066.5 | -32 | -1.03 | 3082 | 3096 | 3039 | 6138 |
| 1729614600 | 3098.5 | 90.5 | 3.01 | 3022 | 3106.5 | 3015 | 4540 |
| 1729528200 | 3008 | 61.5 | 2.09 | 3010 | 3034 | 2996.5 | 1117 |
