Hot Features
프리미엄
Am I Msci Eu (CEG2)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 7799 | 24.5 | 0.32 | 7799 | 7799 | 7799 | 0 |
| 1744302600 | 7774.5 | 277.5 | 3.70 | 7774.5 | 7774.5 | 7774.5 | 0 |
| 1744216200 | 7497 | -166.5 | -2.17 | 7509 | 7509 | 7497 | 93 |
| 1744129800 | 7663.5 | 182 | 2.43 | 7663.5 | 7663.5 | 7663.5 | 20 |
| 1744043400 | 7481.5 | -637.5 | -7.85 | 7481.5 | 7481.5 | 7481.5 | 381 |
| 1743784200 | 8119 | 0 | 0.00 | 8119 | 8119 | 8119 | 0 |
| 1743697800 | 8119 | -155.5 | -1.88 | 8133 | 8133 | 8119 | 56 |
| 1743611400 | 8274.5 | -35.5 | -0.43 | 8274.5 | 8274.5 | 8274.5 | 0 |
| 1743525000 | 8310 | 83 | 1.01 | 8310 | 8310 | 8310 | 0 |
| 1743438600 | 8227 | -121 | -1.45 | 8227 | 8227 | 8227 | 14 |
| 1743183000 | 8348 | -25.5 | -0.30 | 8338 | 8348 | 8338 | 922 |
| 1743096600 | 8373.5 | -64.5 | -0.76 | 8373.5 | 8373.5 | 8373.5 | 108 |
| 1743010200 | 8438 | -44 | -0.52 | 8438 | 8438 | 8438 | 0 |
| 1742923800 | 8482 | 33.5 | 0.40 | 8482 | 8482 | 8482 | 0 |
| 1742837400 | 8448.5 | -32 | -0.38 | 8448.5 | 8448.5 | 8448.5 | 70 |
| 1742578200 | 8480.5 | -27.5 | -0.32 | 8480.5 | 8480.5 | 8480.5 | 0 |
| 1742491800 | 8508 | -63 | -0.74 | 8508 | 8508 | 8508 | 0 |
| 1742405400 | 8571 | -3 | -0.03 | 8542 | 8571 | 8542 | 45 |
| 1742319000 | 8574 | 55.5 | 0.65 | 8574 | 8574 | 8574 | 11 |
| 1742232600 | 8518.5 | 63.5 | 0.75 | 8518.5 | 8518.5 | 8518.5 | 0 |
| 1741973400 | 8455 | 117.5 | 1.41 | 8455 | 8455 | 8455 | 0 |
| 1741887000 | 8337.5 | -30.5 | -0.36 | 8333 | 8378 | 8333 | 979 |
| 1741800600 | 8368 | 43.5 | 0.52 | 8379 | 8382 | 8368 | 64 |
| 1741714200 | 8324.5 | -109 | -1.29 | 8456 | 8456 | 8324.5 | 55 |
| 1741627800 | 8433.5 | -114.5 | -1.34 | 8433.5 | 8433.5 | 8433.5 | 0 |
| 1741368600 | 8548 | -46.5 | -0.54 | 8552 | 8553 | 8548 | 1924 |
| 1741282200 | 8594.5 | 27 | 0.32 | 8594.5 | 8594.5 | 8594.5 | 1 |
| 1741195800 | 8567.5 | 174.5 | 2.08 | 8504 | 8567.5 | 8504 | 54 |
| 1741109400 | 8393 | -172.5 | -2.01 | 8393 | 8393 | 8393 | 0 |
| 1741023000 | 8565.5 | 102.5 | 1.21 | 8490 | 8565.5 | 8485 | 5052 |
| 1740763800 | 8463 | 17 | 0.20 | 8463 | 8463 | 8463 | 1 |
| 1740677400 | 8446 | -77.5 | -0.91 | 8446 | 8446 | 8446 | 0 |
| 1740591000 | 8523.5 | 73 | 0.86 | 8523.5 | 8523.5 | 8523.5 | 0 |
| 1740504600 | 8450.5 | 17 | 0.20 | 8450.5 | 8450.5 | 8450.5 | 0 |
| 1740418200 | 8433.5 | 11.5 | 0.14 | 8433.5 | 8433.5 | 8433.5 | 0 |
| 1740159000 | 8422 | 27.5 | 0.33 | 8422 | 8422 | 8422 | 0 |
| 1740072600 | 8394.5 | 5.5 | 0.07 | 8394.5 | 8394.5 | 8394.5 | 0 |
| 1739986200 | 8389 | -96 | -1.13 | 8401 | 8401 | 8389 | 1868 |
| 1739899800 | 8485 | 12 | 0.14 | 8485 | 8485 | 8485 | 0 |
| 1739813400 | 8473 | 26 | 0.31 | 8469 | 8473 | 8469 | 119 |
| 1739554200 | 8447 | -21 | -0.25 | 8447 | 8447 | 8447 | 0 |
| 1739467800 | 8468 | 70 | 0.83 | 8425 | 8468 | 8425 | 957 |
| 1739381400 | 8398 | 28 | 0.33 | 8398 | 8398 | 8398 | 0 |
| 1739295000 | 8370 | 18.5 | 0.22 | 8370 | 8370 | 8370 | 0 |
| 1739208600 | 8351.5 | 57.5 | 0.69 | 8351.5 | 8351.5 | 8351.5 | 0 |
| 1738949400 | 8294 | -55.5 | -0.66 | 8294 | 8294 | 8294 | 0 |
| 1738863000 | 8349.5 | 125 | 1.52 | 8349.5 | 8349.5 | 8349.5 | 0 |
| 1738776600 | 8224.5 | 35 | 0.43 | 8224.5 | 8224.5 | 8224.5 | 0 |
| 1738690200 | 8189.5 | 52.5 | 0.65 | 8185 | 8190 | 8185 | 230 |
| 1738603800 | 8137 | -137.5 | -1.66 | 8137 | 8137 | 8137 | 0 |
| 1738344600 | 8274.5 | 2 | 0.02 | 8274.5 | 8274.5 | 8274.5 | 1 |
| 1738258200 | 8272.5 | 63.5 | 0.77 | 8272.5 | 8272.5 | 8272.5 | 0 |
| 1738171800 | 8209 | 32 | 0.39 | 8209 | 8209 | 8209 | 0 |
| 1738085400 | 8177 | 7.5 | 0.09 | 8177 | 8177 | 8177 | 0 |
| 1737999000 | 8169.5 | -6 | -0.07 | 8138 | 8169.5 | 8138 | 57 |
| 1737739800 | 8175.5 | -28 | -0.34 | 8175.5 | 8175.5 | 8175.5 | 0 |
| 1737653400 | 8203.5 | 26 | 0.32 | 8203.5 | 8203.5 | 8203.5 | 0 |
| 1737567000 | 8177.5 | 31 | 0.38 | 8177.5 | 8177.5 | 8177.5 | 0 |
| 1737480600 | 8146.5 | 22 | 0.27 | 8146.5 | 8146.5 | 8146.5 | 0 |
| 1737394200 | 8124.5 | 26 | 0.32 | 8116 | 8124.5 | 8116 | 118 |
| 1737135000 | 8098.5 | 78 | 0.97 | 8102 | 8110 | 8098 | 466 |
| 1737048600 | 8020.5 | 80 | 1.01 | 8020.5 | 8020.5 | 8020.5 | 0 |
| 1736962200 | 7940.5 | 83.5 | 1.06 | 7940.5 | 7940.5 | 7940.5 | 0 |
| 1736875800 | 7857 | 28 | 0.36 | 7922 | 7922 | 7857 | 767 |
| 1736789400 | 7829 | -32.5 | -0.41 | 7813 | 7829 | 7813 | 1042 |
