Hot Features
프리미엄
Coca-cola Hbc Ag (CCH)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 202 | 6.76037483266 | 2988 | 3256 | 2940 | 960724 | 3039.14580361 | DE |
| 4 | 418 | 15.0793650794 | 2772 | 3256 | 2750 | 768734 | 2897.07857803 | DE |
| 12 | 422 | 15.2456647399 | 2768 | 3256 | 2654 | 564721 | 2827.7737737 | DE |
| 26 | 456 | 16.6788588149 | 2734 | 3256 | 2620 | 542543 | 2791.55587923 | DE |
| 52 | 896 | 39.058413252 | 2294 | 3256 | 2287 | 722556 | 2673.43280862 | DE |
| 156 | 735 | 29.9389002037 | 2455 | 3256 | 1403.5 | 916693 | 2197.09624875 | DE |
| 260 | 293 | 10.1139109424 | 2897 | 3256 | 1396 | 855742 | 2217.21440801 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3190 | 0 | 0.00 | 3170 | 3220 | 3170 | 557020 |
| 1739467800 | 3190 | 220 | 7.41 | 3152 | 3256 | 3104 | 1063697 |
| 1739381400 | 2970 | 30 | 1.02 | 2968 | 2992 | 2956 | 600034 |
| 1739295000 | 2940 | -44 | -1.47 | 2992 | 3002 | 2940 | 764308 |
| 1739208600 | 2984 | -52 | -1.71 | 3024 | 3046 | 2984 | 686967 |
| 1738949400 | 3036 | 46 | 1.54 | 2988 | 3052 | 2986 | 1688613 |
| 1738863000 | 2990 | 96 | 3.32 | 2910 | 2996 | 2902 | 897764 |
| 1738776600 | 2894 | 0 | 0.00 | 2890 | 2912 | 2848 | 681983 |
| 1738690200 | 2894 | 28 | 0.98 | 2840 | 2894 | 2828 | 799083 |
| 1738603800 | 2866 | 56 | 1.99 | 2782 | 2866 | 2782 | 623740 |
| 1738344600 | 2810 | 22 | 0.79 | 2790 | 2816 | 2778 | 2147122 |
| 1738258200 | 2788 | -6 | -0.21 | 2794 | 2828 | 2788 | 463771 |
| 1738171800 | 2794 | -24 | -0.85 | 2808 | 2824 | 2790 | 295041 |
| 1738085400 | 2818 | 24 | 0.86 | 2798 | 2824 | 2796 | 346950 |
| 1737999000 | 2794 | -2 | -0.07 | 2798 | 2818 | 2794 | 333946 |
| 1737739800 | 2796 | 34 | 1.23 | 2762 | 2796 | 2752 | 344192 |
| 1737653400 | 2762 | -12 | -0.43 | 2766 | 2774 | 2750 | 570405 |
| 1737567000 | 2774 | -46 | -1.63 | 2814 | 2820 | 2760 | 608337 |
| 1737480600 | 2820 | 16 | 0.57 | 2802 | 2824 | 2786 | 391408 |
| 1737394200 | 2804 | 4 | 0.14 | 2792 | 2804 | 2778 | 1372039 |
| 1737135000 | 2800 | 38 | 1.38 | 2772 | 2800 | 2772 | 695280 |
| 1737048600 | 2762 | 52 | 1.92 | 2718 | 2762 | 2716 | 257540 |
| 1736962200 | 2710 | 2 | 0.07 | 2722 | 2746 | 2692 | 349530 |
| 1736875800 | 2708 | -26 | -0.95 | 2736 | 2744 | 2702 | 786840 |
| 1736789400 | 2734 | -10 | -0.36 | 2728 | 2746 | 2720 | 272737 |
| 1736530200 | 2744 | -54 | -1.93 | 2790 | 2796 | 2744 | 410123 |
| 1736443800 | 2798 | 28 | 1.01 | 2778 | 2804 | 2776 | 282980 |
| 1736357400 | 2770 | -4 | -0.14 | 2770 | 2782 | 2762 | 357399 |
| 1736271000 | 2774 | 28 | 1.02 | 2742 | 2774 | 2728 | 339056 |
| 1736184600 | 2746 | -8 | -0.29 | 2748 | 2756 | 2722 | 304486 |
| 1735925400 | 2754 | -20 | -0.72 | 2766 | 2772 | 2746 | 207365 |
| 1735839000 | 2774 | 42 | 1.54 | 2742 | 2784 | 2734 | 356209 |
| 1735666200 | 2732 | -6 | -0.22 | 2722 | 2732 | 2708 | 197380 |
| 1735579800 | 2738 | -8 | -0.29 | 2740 | 2742 | 2724 | 297534 |
| 1735320600 | 2746 | 20 | 0.73 | 2718 | 2746 | 2712 | 174131 |
| 1735061400 | 2726 | 18 | 0.66 | 2720 | 2726 | 2708 | 329929 |
| 1734975000 | 2708 | 14 | 0.52 | 2684 | 2714 | 2668 | 216055 |
| 1734715800 | 2694 | 2 | 0.07 | 2690 | 2702 | 2666 | 913646 |
| 1734629400 | 2692 | -10 | -0.37 | 2678 | 2698 | 2654 | 438349 |
| 1734543000 | 2702 | 0 | 0.00 | 2702 | 2714 | 2686 | 509481 |
| 1734456600 | 2702 | -70 | -2.53 | 2750 | 2778 | 2702 | 1145922 |
| 1734370200 | 2772 | -30 | -1.07 | 2788 | 2794 | 2762 | 420271 |
| 1734111000 | 2802 | 22 | 0.79 | 2782 | 2802 | 2778 | 385515 |
| 1734024600 | 2780 | 10 | 0.36 | 2770 | 2796 | 2770 | 384924 |
| 1733938200 | 2770 | 14 | 0.51 | 2756 | 2776 | 2740 | 1082341 |
| 1733851800 | 2756 | -6 | -0.22 | 2760 | 2770 | 2746 | 396856 |
| 1733765400 | 2762 | -50 | -1.78 | 2730 | 2824 | 2730 | 637036 |
| 1733506200 | 2812 | -22 | -0.78 | 2838 | 2854 | 2812 | 475613 |
| 1733419800 | 2834 | -20 | -0.70 | 2848 | 2854 | 2804 | 365952 |
| 1733333400 | 2854 | 36 | 1.28 | 2858 | 2896 | 2818 | 497621 |
| 1733247000 | 2818 | -6 | -0.21 | 2838 | 2850 | 2818 | 409202 |
| 1733160600 | 2824 | 20 | 0.71 | 2810 | 2826 | 2794 | 241474 |
| 1732901400 | 2804 | -18 | -0.64 | 2818 | 2824 | 2776 | 597283 |
| 1732815000 | 2822 | -28 | -0.98 | 2834 | 2848 | 2822 | 263355 |
| 1732728600 | 2850 | 34 | 1.21 | 2826 | 2858 | 2824 | 315348 |
| 1732642200 | 2816 | 0 | 0.00 | 2804 | 2822 | 2802 | 361354 |
| 1732555800 | 2816 | 18 | 0.64 | 2800 | 2818 | 2800 | 1599441 |
| 1732296600 | 2798 | 42 | 1.52 | 2768 | 2798 | 2766 | 399428 |
| 1732210200 | 2756 | 16 | 0.58 | 2732 | 2762 | 2714 | 286836 |
| 1732123800 | 2740 | -14 | -0.51 | 2756 | 2764 | 2724 | 416413 |
| 1732037400 | 2754 | -14 | -0.51 | 2766 | 2776 | 2734 | 392247 |
| 1731951000 | 2768 | 14 | 0.51 | 2748 | 2768 | 2720 | 403251 |
