Hot Features
프리미엄
Cc Japan Income & Growth Trust Plc (CCJI)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 4.86486486486 | 185 | 194 | 184 | 153121 | 188.15748481 | DE |
| 4 | 15 | 8.37988826816 | 179 | 194 | 178 | 201776 | 184.33264172 | DE |
| 12 | 11 | 6.01092896175 | 183 | 194 | 176 | 231349 | 183.52310166 | DE |
| 26 | 7.5 | 4.02144772118 | 186.5 | 202 | 164 | 229231 | 186.35301241 | DE |
| 52 | 21 | 12.1387283237 | 173 | 206 | 164 | 291699 | 188.62552463 | DE |
| 156 | 43 | 28.4768211921 | 151 | 206 | 131 | 220702 | 169.62544804 | DE |
| 260 | 40.75 | 26.5905383361 | 153.25 | 206 | 94.2 | 236144 | 153.7264892 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 191.75 | 0.5 | 0.26 | 191.5 | 192 | 191 | 182656 |
| 1733160600 | 191.25 | 5.25 | 2.82 | 189 | 191.5 | 189 | 140904 |
| 1732901400 | 186 | 2 | 1.09 | 186 | 187 | 186 | 224937 |
| 1732815000 | 184 | -2.5 | -1.34 | 187 | 187.5 | 184 | 98717 |
| 1732728600 | 186.5 | 1 | 0.54 | 185 | 186.5 | 185 | 118390 |
| 1732642200 | 185.5 | 0 | 0.00 | 184.5 | 185.5 | 184.5 | 149188 |
| 1732555800 | 185.5 | 0 | 0.00 | 186 | 187 | 185 | 160358 |
| 1732296600 | 185.5 | 0.5 | 0.27 | 184 | 185.5 | 184 | 139228 |
| 1732210200 | 185 | 2.5 | 1.37 | 185 | 185 | 185 | 151963 |
| 1732123800 | 182.5 | -2.5 | -1.35 | 182.5 | 182.5 | 182.5 | 80883 |
| 1732037400 | 185 | 0.5 | 0.27 | 183 | 185 | 183 | 266775 |
| 1731951000 | 184.5 | 0.5 | 0.27 | 184.5 | 184.5 | 182 | 1021549 |
| 1731691800 | 184 | 0 | 0.00 | 184 | 184.5 | 184 | 175483 |
| 1731605400 | 184 | 3 | 1.66 | 183 | 184 | 181.5 | 161372 |
| 1731519000 | 181 | -1.25 | -0.69 | 183 | 183 | 181 | 253844 |
| 1731432600 | 182.25 | 0.5 | 0.28 | 182 | 182.25 | 181 | 97326 |
| 1731346200 | 181.75 | 3.75 | 2.11 | 181 | 181.75 | 181 | 219375 |
| 1731087000 | 178 | -2.5 | -1.39 | 178 | 178 | 178 | 109109 |
| 1731000600 | 180.5 | 1 | 0.56 | 180.5 | 180.5 | 180.5 | 173449 |
| 1730914200 | 179.5 | 2 | 1.13 | 179 | 181 | 179 | 172557 |
| 1730827800 | 177.5 | 0.25 | 0.14 | 178 | 178 | 177.5 | 44819 |
| 1730741400 | 177.25 | 1.25 | 0.71 | 177 | 178 | 177 | 160157 |
| 1730482200 | 176 | -2.75 | -1.54 | 176 | 176 | 176 | 46130 |
| 1730395800 | 178.75 | -0.75 | -0.42 | 178.75 | 178.75 | 178.75 | 96135 |
| 1730309400 | 179.5 | 0.5 | 0.28 | 180 | 180.5 | 179.5 | 122726 |
| 1730223000 | 179 | 1 | 0.56 | 179.5 | 180 | 179 | 275318 |
| 1730136600 | 178 | -0.5 | -0.28 | 179 | 179 | 178 | 289426 |
| 1729873800 | 178.5 | -0.5 | -0.28 | 179.5 | 179.5 | 178.5 | 165899 |
| 1729787400 | 179 | 3 | 1.70 | 178.5 | 179 | 178.5 | 141350 |
| 1729701000 | 176 | -2.5 | -1.40 | 177 | 179 | 176 | 268036 |
| 1729614600 | 178.5 | -0.5 | -0.28 | 181.5 | 181.5 | 178.5 | 310117 |
| 1729528200 | 179 | -5.5 | -2.98 | 184 | 186 | 179 | 175494 |
| 1729269000 | 184.5 | -1 | -0.54 | 184.5 | 184.5 | 184.5 | 223372 |
| 1729182600 | 185.5 | 0.5 | 0.27 | 185 | 185.5 | 185 | 904905 |
| 1729096200 | 185 | 0 | 0.00 | 185 | 186 | 184 | 167871 |
| 1729009800 | 185 | -2.5 | -1.33 | 189.5 | 189.5 | 184.5 | 870481 |
| 1728923400 | 187.5 | 2 | 1.08 | 188 | 188 | 186 | 151551 |
| 1728664200 | 185.5 | 0.5 | 0.27 | 185.5 | 188 | 184 | 651353 |
| 1728577800 | 185 | 2 | 1.09 | 183 | 185 | 183 | 485734 |
| 1728491400 | 183 | 2 | 1.10 | 184 | 184 | 182 | 281690 |
| 1728405000 | 181 | -6 | -3.21 | 181 | 181 | 181 | 241728 |
| 1728318600 | 187 | 2.5 | 1.36 | 187 | 187.5 | 186 | 325182 |
| 1728059400 | 184.5 | 0 | 0.00 | 185 | 185 | 184.5 | 124054 |
| 1727973000 | 184.5 | 1.25 | 0.68 | 184.5 | 184.5 | 184 | 108596 |
| 1727886600 | 183.25 | -2 | -1.08 | 184 | 184 | 183.25 | 163584 |
| 1727800200 | 185.25 | 2.25 | 1.23 | 187 | 187 | 185.25 | 108372 |
| 1727713800 | 183 | 1 | 0.55 | 183.5 | 184 | 183 | 250482 |
| 1727454600 | 182 | -2.5 | -1.36 | 182.5 | 186.5 | 182 | 444192 |
| 1727368200 | 184.5 | 2 | 1.10 | 184.5 | 185 | 182 | 396912 |
| 1727281800 | 182.5 | -1.5 | -0.82 | 182.5 | 183 | 182 | 339211 |
| 1727195400 | 184 | -0.25 | -0.14 | 185 | 185 | 183 | 101554 |
| 1727109000 | 184.25 | -0.75 | -0.41 | 184.25 | 184.25 | 184.25 | 237311 |
| 1726849800 | 185 | -1.5 | -0.80 | 185 | 185.5 | 185 | 153362 |
| 1726763400 | 186.5 | 2.5 | 1.36 | 186.5 | 186.5 | 186.5 | 132258 |
| 1726677000 | 184 | -0.75 | -0.41 | 185 | 185 | 184 | 104937 |
| 1726590600 | 184.75 | 0.25 | 0.14 | 184.75 | 184.75 | 184.75 | 135246 |
| 1726504200 | 184.5 | -1 | -0.54 | 187.5 | 187.5 | 184.5 | 116192 |
| 1726245000 | 185.5 | 1 | 0.54 | 186 | 186 | 185.5 | 101713 |
| 1726158600 | 184.5 | 1.75 | 0.96 | 184.5 | 184.5 | 184.5 | 97212 |
| 1726072200 | 182.75 | -1.75 | -0.95 | 183 | 184.5 | 182.75 | 194749 |
| 1725985800 | 184.5 | -1 | -0.54 | 185.5 | 185.5 | 184.5 | 215316 |
| 1725899400 | 185.5 | 4 | 2.20 | 181 | 185.5 | 181 | 134909 |
| 1725640200 | 181.5 | -4.5 | -2.42 | 184 | 185 | 181.5 | 122377 |
| 1725553800 | 186 | -1.5 | -0.80 | 186 | 186 | 186 | 116001 |
| 1725467400 | 187.5 | -3 | -1.57 | 185 | 187.5 | 185 | 45194 |
