Hot Features
프리미엄
Am Euro Agg Sri (EAHG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4666.75 | 22 | 0.47 | 4646.5 | 4669 | 4646.5 | 13012 |
| 1732210200 | 4644.75 | 4.75 | 0.10 | 4642.5 | 4646 | 4642.5 | 2172 |
| 1732123800 | 4640 | -2 | -0.04 | 4640 | 4640 | 4640 | 0 |
| 1732037400 | 4642 | 4.75 | 0.10 | 4655 | 4655 | 4642 | 1893 |
| 1731951000 | 4637.25 | -5.75 | -0.12 | 4637.25 | 4637.25 | 4637.25 | 0 |
| 1731691800 | 4643 | 0.5 | 0.01 | 4643 | 4643 | 4643 | 134 |
| 1731605400 | 4642.5 | 15.25 | 0.33 | 4626 | 4642.5 | 4626 | 2305 |
| 1731519000 | 4627.25 | -4.25 | -0.09 | 4626 | 4627.25 | 4626 | 1985 |
| 1731432600 | 4631.5 | -6.75 | -0.15 | 4631.5 | 4631.5 | 4631.5 | 0 |
| 1731346200 | 4638.25 | 19.25 | 0.42 | 4638.25 | 4638.25 | 4638.25 | 0 |
| 1731087000 | 4619 | 17.25 | 0.37 | 4616.5 | 4624 | 4616.5 | 2518 |
| 1731000600 | 4601.75 | -5.25 | -0.11 | 4602.5 | 4602.5 | 4600 | 3891 |
| 1730914200 | 4607 | 3.25 | 0.07 | 4615 | 4615 | 4606 | 3826 |
| 1730827800 | 4603.75 | -9.25 | -0.20 | 4603.75 | 4603.75 | 4603.75 | 0 |
| 1730741400 | 4613 | 5.5 | 0.12 | 4604.5 | 4613 | 4602 | 4206 |
| 1730482200 | 4607.5 | -3.5 | -0.08 | 4607.5 | 4607.5 | 4607.5 | 0 |
| 1730395800 | 4611 | 0.5 | 0.01 | 4604.5 | 4611 | 4599.5 | 5910 |
| 1730309400 | 4610.5 | -14.5 | -0.31 | 4630.5 | 4630.5 | 4610.5 | 2072 |
| 1730223000 | 4625 | -12.5 | -0.27 | 4626.5 | 4627 | 4625 | 650 |
| 1730136600 | 4637.5 | 7.25 | 0.16 | 4637.5 | 4637.5 | 4637.5 | 0 |
| 1729873800 | 4630.25 | -11.75 | -0.25 | 4630.25 | 4630.25 | 4630.25 | 0 |
| 1729787400 | 4642 | 17.25 | 0.37 | 4642 | 4642 | 4642 | 0 |
| 1729701000 | 4624.75 | 5 | 0.11 | 4624.75 | 4624.75 | 4624.75 | 0 |
| 1729614600 | 4619.75 | -9.5 | -0.21 | 4619.75 | 4619.75 | 4619.75 | 0 |
| 1729528200 | 4629.25 | -27.5 | -0.59 | 4629.25 | 4629.25 | 4629.25 | 0 |
| 1729269000 | 4656.75 | 9.75 | 0.21 | 4656.75 | 4656.75 | 4656.75 | 0 |
| 1729182600 | 4647 | -2.75 | -0.06 | 4647 | 4647 | 4647 | 0 |
| 1729096200 | 4649.75 | 15.5 | 0.33 | 4649.75 | 4649.75 | 4649.75 | 0 |
| 1729009800 | 4634.25 | 17 | 0.37 | 4634.25 | 4634.25 | 4634.25 | 0 |
| 1728923400 | 4617.25 | 2.5 | 0.05 | 4617.25 | 4617.25 | 4617.25 | 0 |
| 1728664200 | 4614.75 | -4.25 | -0.09 | 4612.5 | 4614.75 | 4612.5 | 96 |
| 1728577800 | 4619 | 4.5 | 0.10 | 4619 | 4619 | 4619 | 0 |
| 1728491400 | 4614.5 | -2.5 | -0.05 | 4614.5 | 4614.5 | 4614.5 | 0 |
| 1728405000 | 4617 | 0.5 | 0.01 | 4617 | 4617 | 4617 | 0 |
| 1728318600 | 4616.5 | -9.5 | -0.21 | 4620 | 4620 | 4616.5 | 2072 |
| 1728059400 | 4626 | -15 | -0.32 | 4633.5 | 4633.5 | 4626 | 6809 |
| 1727973000 | 4641 | -10 | -0.22 | 4641 | 4641 | 4641 | 0 |
| 1727886600 | 4651 | -14 | -0.30 | 4658 | 4658 | 4651 | 78 |
| 1727800200 | 4665 | 24.25 | 0.52 | 4649 | 4665 | 4649 | 1885 |
| 1727713800 | 4640.75 | 1.25 | 0.03 | 4626.5 | 4640.75 | 4622.5 | 9925 |
| 1727454600 | 4639.5 | 8.5 | 0.18 | 4639.5 | 4639.5 | 4639.5 | 0 |
| 1727368200 | 4631 | 10.75 | 0.23 | 4627 | 4635.5 | 4627 | 1998 |
| 1727281800 | 4620.25 | -14.75 | -0.32 | 4620.25 | 4620.25 | 4620.25 | 0 |
| 1727195400 | 4635 | 13 | 0.28 | 4635 | 4635 | 4635 | 0 |
| 1727109000 | 4622 | 11.5 | 0.25 | 4620.5 | 4622 | 4611.5 | 3914 |
| 1726849800 | 4610.5 | -5.75 | -0.12 | 4610.5 | 4610.5 | 4610.5 | 0 |
| 1726763400 | 4616.25 | 2.25 | 0.05 | 4616.25 | 4616.25 | 4616.25 | 0 |
| 1726677000 | 4614 | -13.5 | -0.29 | 4614 | 4614 | 4614 | 0 |
| 1726590600 | 4627.5 | -6.75 | -0.15 | 4627.5 | 4627.5 | 4627.5 | 0 |
| 1726504200 | 4634.25 | 8.5 | 0.18 | 4634.25 | 4634.25 | 4634.25 | 0 |
| 1726245000 | 4625.75 | 5.5 | 0.12 | 4625.75 | 4625.75 | 4625.75 | 0 |
| 1726158600 | 4620.25 | -13 | -0.28 | 4620.25 | 4620.25 | 4620.25 | 0 |
| 1726072200 | 4633.25 | 11.5 | 0.25 | 4629.5 | 4633.25 | 4621 | 192 |
| 1725985800 | 4621.75 | 5.75 | 0.12 | 4612.5 | 4621.75 | 4612.5 | 97 |
| 1725899400 | 4616 | 0.75 | 0.02 | 4616 | 4616 | 4616 | 0 |
| 1725640200 | 4615.25 | 10.75 | 0.23 | 4615 | 4615.5 | 4615 | 4038 |
| 1725553800 | 4604.5 | 4 | 0.09 | 4602 | 4605.5 | 4602 | 439 |
| 1725467400 | 4600.5 | 17.5 | 0.38 | 4594 | 4600.5 | 4594 | 1797 |
| 1725381000 | 4583 | 14.25 | 0.31 | 4583 | 4583 | 4583 | 0 |
| 1725294600 | 4568.75 | -8.75 | -0.19 | 4568.75 | 4568.75 | 4568.75 | 0 |
| 1725035400 | 4577.5 | -1.5 | -0.03 | 4582.5 | 4591 | 4577.5 | 20936 |
| 1724949000 | 4579 | -4.25 | -0.09 | 4585 | 4585 | 4579 | 1932 |
| 1724862600 | 4583.25 | 6.5 | 0.14 | 4583.25 | 4583.25 | 4583.25 | 0 |
| 1724776200 | 4576.75 | -16.75 | -0.36 | 4576.75 | 4576.75 | 4576.75 | 0 |
| 1724430600 | 4593.5 | 6 | 0.13 | 4594 | 4594 | 4593.5 | 98 |
