Hot Features
프리미엄
City Of London Investment Group Plc (CLIG)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15 | -3.79746835443 | 395 | 397 | 360 | 40178 | 371.25985624 | DE |
| 4 | -5 | -1.2987012987 | 385 | 400 | 360 | 30430 | 383.32021914 | DE |
| 12 | -2 | -0.523560209424 | 382 | 400 | 360 | 44671 | 383.59572968 | DE |
| 26 | 12 | 3.26086956522 | 368 | 400 | 350 | 42168 | 378.1572618 | DE |
| 52 | 45 | 13.4328358209 | 335 | 400 | 302 | 40658 | 359.93815515 | DE |
| 156 | -113 | -22.9208924949 | 493 | 540 | 300 | 32364 | 390.10351294 | DE |
| 260 | -87 | -18.6295503212 | 467 | 576 | 264 | 36489 | 422.83560468 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 380 | 8 | 2.15 | 360 | 382 | 360 | 25882 |
| 1737048600 | 372 | 2 | 0.54 | 376 | 376 | 372 | 25217 |
| 1736962200 | 370 | 0 | 0.00 | 378 | 380 | 370 | 25907 |
| 1736875800 | 370 | 0 | 0.00 | 370 | 370 | 370 | 13358 |
| 1736789400 | 370 | -16 | -4.15 | 384 | 386 | 361 | 123740 |
| 1736530200 | 386 | -8 | -2.03 | 395 | 397 | 386 | 12666 |
| 1736443800 | 394 | -5 | -1.25 | 399 | 399 | 387 | 22885 |
| 1736357400 | 399 | 14 | 3.64 | 399 | 400 | 391 | 50563 |
| 1736271000 | 385 | -3 | -0.77 | 394 | 400 | 385 | 68370 |
| 1736184600 | 388 | 1 | 0.26 | 390 | 394 | 388 | 18865 |
| 1735925400 | 387 | -2 | -0.51 | 389 | 389 | 387 | 15447 |
| 1735839000 | 389 | -6 | -1.52 | 395 | 395 | 389 | 13395 |
| 1735666200 | 395 | 10 | 2.60 | 395 | 395 | 395 | 15117 |
| 1735579800 | 385 | 0 | 0.00 | 383 | 393 | 383 | 24517 |
| 1735320600 | 385 | 1 | 0.26 | 394 | 394 | 385 | 3594 |
| 1735061400 | 384 | -4 | -1.03 | 393 | 394 | 384 | 5697 |
| 1734975000 | 388 | -7 | -1.77 | 395 | 395 | 383 | 12679 |
| 1734715800 | 395 | 9 | 2.33 | 385 | 395 | 381 | 65285 |
| 1734629400 | 386 | 5 | 1.31 | 379 | 392 | 377 | 19913 |
| 1734543000 | 381 | -8 | -2.06 | 392 | 392 | 381 | 5492 |
| 1734456600 | 389 | 1 | 0.26 | 390 | 390 | 374 | 2938 |
| 1734370200 | 388 | -2 | -0.51 | 385 | 390 | 382 | 15890 |
| 1734111000 | 390 | 11 | 2.90 | 386 | 390 | 386 | 16518 |
| 1734024600 | 379 | 2 | 0.53 | 390 | 390 | 374 | 13417 |
| 1733938200 | 377 | -15 | -3.83 | 395 | 395 | 374 | 7706 |
| 1733851800 | 392 | 4 | 1.03 | 387 | 393 | 383 | 75077 |
| 1733765400 | 388 | 12 | 3.19 | 387 | 388 | 382 | 31316 |
| 1733506200 | 376 | -12 | -3.09 | 379 | 394 | 376 | 46980 |
| 1733419800 | 388 | 8 | 2.11 | 379 | 388 | 379 | 14005 |
| 1733333400 | 380 | -3 | -0.78 | 385 | 385 | 372 | 17592 |
| 1733247000 | 383 | -7 | -1.79 | 389 | 389 | 373 | 51898 |
| 1733160600 | 390 | 0 | 0.00 | 381 | 390 | 381 | 9572 |
| 1732901400 | 390 | 0 | 0.00 | 383 | 390 | 383 | 43672 |
| 1732815000 | 390 | 0 | 0.00 | 380 | 390 | 380 | 16529 |
| 1732728600 | 390 | -3 | -0.76 | 389 | 390 | 388 | 17685 |
| 1732642200 | 393 | 8 | 2.08 | 393 | 393 | 393 | 13668 |
| 1732555800 | 385 | -5 | -1.28 | 388 | 391 | 385 | 22401 |
| 1732296600 | 390 | 5 | 1.30 | 388 | 392 | 388 | 23287 |
| 1732210200 | 385 | -9 | -2.28 | 395 | 395 | 385 | 56668 |
| 1732123800 | 394 | 10 | 2.60 | 395 | 395 | 383 | 47948 |
| 1732037400 | 384 | -9 | -2.29 | 371 | 393 | 371 | 7238 |
| 1731951000 | 393 | 5 | 1.29 | 382 | 395 | 382 | 32408 |
| 1731691800 | 388 | -7 | -1.77 | 394 | 395 | 383 | 41763 |
| 1731605400 | 395 | 10 | 2.60 | 376 | 395 | 376 | 20708 |
| 1731519000 | 385 | -4 | -1.03 | 395 | 395 | 385 | 17215 |
| 1731432600 | 389 | -1 | -0.26 | 395 | 395 | 382 | 50862 |
| 1731346200 | 390 | 0 | 0.00 | 390 | 395 | 385 | 104190 |
| 1731087000 | 390 | 16 | 4.28 | 366 | 390 | 366 | 66091 |
| 1731000600 | 374 | -4 | -1.06 | 377 | 385 | 371 | 53754 |
| 1730914200 | 378 | -7 | -1.82 | 379 | 385 | 372 | 29149 |
| 1730827800 | 385 | 15 | 4.05 | 380 | 385 | 371 | 55548 |
| 1730741400 | 370 | -10 | -2.63 | 370 | 370 | 370 | 17582 |
| 1730482200 | 380 | 0 | 0.00 | 374 | 384 | 368 | 45642 |
| 1730395800 | 380 | -5 | -1.30 | 384 | 385 | 380 | 36968 |
| 1730309400 | 385 | 5 | 1.32 | 365 | 385 | 365 | 185303 |
| 1730223000 | 380 | 6 | 1.60 | 368 | 380 | 368 | 649714 |
| 1730136600 | 374 | 6 | 1.63 | 381 | 381 | 372 | 29741 |
| 1729873800 | 368 | -12 | -3.16 | 382 | 382 | 368 | 36268 |
| 1729787400 | 380 | 1 | 0.26 | 380 | 383 | 372 | 119148 |
| 1729701000 | 379 | 5 | 1.34 | 378 | 380 | 375 | 54542 |
| 1729614600 | 374 | -4 | -1.06 | 370 | 379 | 370 | 51197 |
| 1729528200 | 378 | 1 | 0.27 | 377 | 384 | 370 | 56622 |
