Hot Features
프리미엄
Diageo Plc (DGE)
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 | 19.5 | 0.806284887327 | 2418.5 | 2445 | 2326 | 4313955 | 2373.73302377 | DE |
| 4 | -53.5 | -2.1473008228 | 2491.5 | 2567.5 | 2326 | 3022199 | 2448.24054533 | DE |
| 12 | -128.5 | -5.00681862459 | 2566.5 | 2619.5 | 2288 | 3842296 | 2432.18003198 | DE |
| 26 | -65.5 | -2.61633712802 | 2503.5 | 2677 | 2275 | 3665335 | 2475.78198004 | DE |
| 52 | -273 | -10.0700848395 | 2711 | 3056 | 2275 | 3752566 | 2623.07555111 | DE |
| 156 | -1312 | -34.9866666667 | 3750 | 4067 | 2275 | 3726414 | 3187.84309341 | DE |
| 260 | -834 | -25.488997555 | 3272 | 4110 | 2139 | 3722388 | 3121.00340251 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 2438 | 3.5 | 0.14 | 2436 | 2445 | 2408 | 2172502 |
| 1737135000 | 2434.5 | 56.5 | 2.38 | 2410 | 2439.5 | 2404 | 2706749 |
| 1737048600 | 2378 | 17.5 | 0.74 | 2376 | 2406 | 2356.5 | 3018701 |
| 1736962200 | 2360.5 | 23.5 | 1.01 | 2349 | 2373 | 2340 | 6780644 |
| 1736875800 | 2337 | -54.5 | -2.28 | 2397 | 2403.5 | 2326 | 4562706 |
| 1736789400 | 2391.5 | -55 | -2.25 | 2418.5 | 2433 | 2368.5 | 4500976 |
| 1736530200 | 2446.5 | -108.5 | -4.25 | 2540.5 | 2546 | 2446.5 | 4583615 |
| 1736443800 | 2555 | 29 | 1.15 | 2528 | 2567.5 | 2521.5 | 1962704 |
| 1736357400 | 2526 | 19.5 | 0.78 | 2494 | 2533.5 | 2492.5 | 2427879 |
| 1736271000 | 2506.5 | 3 | 0.12 | 2508.5 | 2540 | 2494.5 | 2692194 |
| 1736184600 | 2503.5 | 55 | 2.25 | 2441.5 | 2521 | 2421 | 4893652 |
| 1735925400 | 2448.5 | -99 | -3.89 | 2554 | 2558 | 2442 | 3040902 |
| 1735839000 | 2547.5 | 10 | 0.39 | 2534.5 | 2557.5 | 2520 | 3139357 |
| 1735666200 | 2537.5 | 23.5 | 0.93 | 2515 | 2537.5 | 2511.5 | 911348 |
| 1735579800 | 2514 | -21 | -0.83 | 2519.5 | 2540.5 | 2507 | 1980637 |
| 1735320600 | 2535 | 37.5 | 1.50 | 2512.5 | 2536.5 | 2498 | 1772591 |
| 1735061400 | 2497.5 | 4 | 0.16 | 2501 | 2515 | 2493.5 | 741936 |
| 1734975000 | 2493.5 | -11 | -0.44 | 2491.5 | 2506.5 | 2483.5 | 1660785 |
| 1734715800 | 2504.5 | -21 | -0.83 | 2526.5 | 2543.5 | 2493.5 | 7432125 |
| 1734629400 | 2525.5 | 7 | 0.28 | 2483.5 | 2533.5 | 2483.5 | 5406557 |
| 1734543000 | 2518.5 | -17.5 | -0.69 | 2540 | 2550.5 | 2509.5 | 4392514 |
| 1734456600 | 2536 | -64 | -2.46 | 2569 | 2579.5 | 2536 | 6572739 |
| 1734370200 | 2600 | -18.5 | -0.71 | 2594 | 2612 | 2569.5 | 4659483 |
| 1734111000 | 2618.5 | 60 | 2.35 | 2562 | 2619.5 | 2560 | 6077574 |
| 1734024600 | 2558.5 | 69 | 2.77 | 2526 | 2594.5 | 2520.5 | 6932222 |
| 1733938200 | 2489.5 | 44 | 1.80 | 2445 | 2489.5 | 2435 | 7000331 |
| 1733851800 | 2445.5 | 12.5 | 0.51 | 2423.5 | 2450 | 2421.5 | 2836357 |
| 1733765400 | 2433 | 10.5 | 0.43 | 2427 | 2442 | 2412 | 3795369 |
| 1733506200 | 2422.5 | -6 | -0.25 | 2443 | 2455.5 | 2417.5 | 3105494 |
| 1733419800 | 2428.5 | 87 | 3.72 | 2340.5 | 2428.5 | 2340 | 8539737 |
| 1733333400 | 2341.5 | -8.5 | -0.36 | 2344 | 2345.5 | 2326.5 | 2714980 |
| 1733247000 | 2350 | -17.5 | -0.74 | 2372.5 | 2375 | 2350 | 5396801 |
| 1733160600 | 2367.5 | 15 | 0.64 | 2342 | 2376 | 2342 | 3056762 |
| 1732901400 | 2352.5 | -15.5 | -0.65 | 2365 | 2371 | 2329.5 | 2642319 |
| 1732815000 | 2368 | 13 | 0.55 | 2353 | 2402.5 | 2346 | 2192514 |
| 1732728600 | 2355 | -9.5 | -0.40 | 2358 | 2364 | 2328 | 2765865 |
| 1732642200 | 2364.5 | -38 | -1.58 | 2356 | 2401 | 2313 | 4122602 |
| 1732555800 | 2402.5 | 4 | 0.17 | 2405.5 | 2424.5 | 2402 | 6410379 |
| 1732296600 | 2398.5 | 48.5 | 2.06 | 2350 | 2398.5 | 2348.5 | 3156653 |
| 1732210200 | 2350 | -7.5 | -0.32 | 2345.5 | 2357.5 | 2338.5 | 4282886 |
| 1732123800 | 2357.5 | -6 | -0.25 | 2356 | 2379.5 | 2352.5 | 5761765 |
| 1732037400 | 2363.5 | 3 | 0.13 | 2345 | 2363.5 | 2331.5 | 2864809 |
| 1731951000 | 2360.5 | 16 | 0.68 | 2342.5 | 2360.5 | 2341.5 | 3244184 |
| 1731691800 | 2344.5 | -21 | -0.89 | 2354 | 2374 | 2344.5 | 2817214 |
| 1731605400 | 2365.5 | 33 | 1.41 | 2346.5 | 2382 | 2326.5 | 2934133 |
| 1731519000 | 2332.5 | -12 | -0.51 | 2341 | 2353 | 2315.5 | 3144950 |
| 1731432600 | 2344.5 | -1 | -0.04 | 2325.5 | 2351.5 | 2320.5 | 5821386 |
| 1731346200 | 2345.5 | 25.5 | 1.10 | 2343.5 | 2354 | 2327 | 2392818 |
| 1731087000 | 2320 | -20.5 | -0.88 | 2341 | 2344 | 2314 | 3486572 |
| 1731000600 | 2340.5 | 34.5 | 1.50 | 2325 | 2352 | 2320 | 3048312 |
| 1730914200 | 2306 | -59 | -2.49 | 2356.5 | 2396 | 2288 | 4653686 |
| 1730827800 | 2365 | -15 | -0.63 | 2374.5 | 2382.5 | 2355.5 | 2044057 |
| 1730741400 | 2380 | -15.5 | -0.65 | 2396 | 2417 | 2380 | 2856777 |
| 1730482200 | 2395.5 | -3.5 | -0.15 | 2393 | 2414.5 | 2387.5 | 3351652 |
| 1730395800 | 2399 | -51 | -2.08 | 2418 | 2420.5 | 2381.5 | 5896395 |
| 1730309400 | 2450 | -66.5 | -2.64 | 2463 | 2485 | 2445 | 5703637 |
| 1730223000 | 2516.5 | -38.5 | -1.51 | 2554.5 | 2562 | 2516.5 | 2825221 |
| 1730136600 | 2555 | -10.5 | -0.41 | 2566.5 | 2573.5 | 2544.5 | 1979294 |
| 1729873800 | 2565.5 | -3.5 | -0.14 | 2569 | 2573 | 2551 | 3951124 |
| 1729787400 | 2569 | -6 | -0.23 | 2576.5 | 2599.5 | 2564.5 | 3862479 |
| 1729701000 | 2575 | -32 | -1.23 | 2606.5 | 2635.5 | 2572.5 | 2811955 |
| 1729614600 | 2607 | -16 | -0.61 | 2623.5 | 2627 | 2600 | 2170524 |
| 1729528200 | 2623 | -28.5 | -1.07 | 2654.5 | 2667.5 | 2621 | 3603303 |
