Hot Features
프리미엄
Edinburgh Investment Trust Plc (EDIN)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31 | 4.24657534247 | 730 | 760 | 726 | 194387 | 743.90006749 | DE |
| 4 | 23 | 3.11653116531 | 738 | 760 | 726 | 150922 | 742.82698105 | DE |
| 12 | 20 | 2.69905533063 | 741 | 763 | 717 | 235351 | 739.49063655 | DE |
| 26 | 8 | 1.06241699867 | 753 | 786 | 717 | 251637 | 747.40901022 | DE |
| 52 | 97 | 14.6084337349 | 664 | 786 | 648 | 270332 | 722.18032358 | DE |
| 156 | 106 | 16.1832061069 | 655 | 786 | 537 | 263924 | 666.41752268 | DE |
| 260 | 129 | 20.4113924051 | 632 | 786 | 335.5 | 302842 | 601.3094562 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 761 | 1 | 0.13 | 759 | 761 | 756 | 176461 |
| 1737135000 | 760 | 7 | 0.93 | 756 | 760 | 756 | 203272 |
| 1737048600 | 753 | 7 | 0.94 | 749 | 753 | 746 | 254054 |
| 1736962200 | 746 | 14 | 1.91 | 737 | 746 | 736 | 109285 |
| 1736875800 | 732 | 4 | 0.55 | 729 | 732 | 729 | 157666 |
| 1736789400 | 728 | -3 | -0.41 | 730 | 730 | 726 | 247659 |
| 1736530200 | 731 | -10 | -1.35 | 739 | 739 | 729 | 144280 |
| 1736443800 | 741 | 3 | 0.41 | 739 | 742 | 733 | 246904 |
| 1736357400 | 738 | -8 | -1.07 | 746 | 746 | 735 | 218236 |
| 1736271000 | 746 | -6 | -0.80 | 749 | 749 | 744 | 172936 |
| 1736184600 | 752 | 2 | 0.27 | 750 | 752 | 746 | 163060 |
| 1735925400 | 750 | -2 | -0.27 | 750 | 750 | 748 | 123613 |
| 1735839000 | 752 | 8 | 1.08 | 746 | 752 | 744 | 77872 |
| 1735666200 | 744 | 8 | 1.09 | 737 | 744 | 737 | 68182 |
| 1735579800 | 736 | -4 | -0.54 | 739 | 739 | 735 | 96129 |
| 1735320600 | 740 | -2 | -0.27 | 745 | 745 | 739 | 77883 |
| 1735061400 | 742 | 5 | 0.68 | 737 | 742 | 737 | 102266 |
| 1734975000 | 737 | -2 | -0.27 | 738 | 738 | 735 | 102370 |
| 1734715800 | 739 | 2 | 0.27 | 735 | 739 | 731 | 369995 |
| 1734629400 | 737 | -6 | -0.81 | 739 | 739 | 734 | 293738 |
| 1734543000 | 743 | 0 | 0.00 | 745 | 745 | 742 | 286233 |
| 1734456600 | 743 | -8 | -1.07 | 745 | 746 | 742 | 228919 |
| 1734370200 | 751 | -2 | -0.27 | 755 | 755 | 749 | 181990 |
| 1734111000 | 753 | -4 | -0.53 | 758 | 758 | 753 | 198957 |
| 1734024600 | 757 | 2 | 0.26 | 756 | 757 | 755 | 192617 |
| 1733938200 | 755 | 0 | 0.00 | 754 | 756 | 754 | 193012 |
| 1733851800 | 755 | -4 | -0.53 | 756 | 756 | 753 | 242287 |
| 1733765400 | 759 | 0 | 0.00 | 761 | 761 | 757 | 92331 |
| 1733506200 | 759 | -2 | -0.26 | 761 | 762 | 758 | 189720 |
| 1733419800 | 761 | -1 | -0.13 | 762 | 762 | 760 | 153575 |
| 1733333400 | 762 | -1 | -0.13 | 762 | 763 | 758 | 142228 |
| 1733247000 | 763 | 8 | 1.06 | 754 | 763 | 754 | 230354 |
| 1733160600 | 755 | 4 | 0.53 | 750 | 755 | 749 | 229906 |
| 1732901400 | 751 | 0 | 0.00 | 749 | 751 | 749 | 136845 |
| 1732815000 | 751 | 1 | 0.13 | 751 | 751 | 749 | 115636 |
| 1732728600 | 750 | 5 | 0.67 | 748 | 750 | 745 | 465039 |
| 1732642200 | 745 | -7 | -0.93 | 747 | 752 | 743 | 305523 |
| 1732555800 | 752 | 5 | 0.67 | 750 | 752 | 744 | 255569 |
| 1732296600 | 747 | 11 | 1.49 | 734 | 747 | 734 | 521404 |
| 1732210200 | 736 | 7 | 0.96 | 731 | 736 | 727 | 178060 |
| 1732123800 | 729 | 1 | 0.14 | 729 | 732 | 726 | 1191599 |
| 1732037400 | 728 | -1 | -0.14 | 729 | 730 | 725 | 349622 |
| 1731951000 | 729 | -2 | -0.27 | 726 | 729 | 723 | 230099 |
| 1731691800 | 731 | 3 | 0.41 | 725 | 731 | 725 | 186803 |
| 1731605400 | 728 | 7 | 0.97 | 728 | 728 | 725 | 147582 |
| 1731519000 | 721 | -4 | -0.55 | 726 | 726 | 720 | 167257 |
| 1731432600 | 725 | -6 | -0.82 | 730 | 730 | 724 | 378016 |
| 1731346200 | 731 | 7 | 0.97 | 729 | 732 | 729 | 274695 |
| 1731087000 | 724 | -6 | -0.82 | 728 | 728 | 722 | 139629 |
| 1731000600 | 730 | 2 | 0.27 | 730 | 730 | 726 | 372000 |
| 1730914200 | 728 | 2 | 0.28 | 740 | 740 | 727 | 303465 |
| 1730827800 | 726 | -4 | -0.55 | 730 | 730 | 725 | 184077 |
| 1730741400 | 730 | 3 | 0.41 | 730 | 731 | 729 | 196596 |
| 1730482200 | 727 | 5 | 0.69 | 721 | 727 | 721 | 207481 |
| 1730395800 | 722 | -9 | -1.23 | 722 | 722 | 717 | 167467 |
| 1730309400 | 731 | 4 | 0.55 | 726 | 737 | 724 | 353158 |
| 1730223000 | 727 | -10 | -1.36 | 737 | 737 | 727 | 416927 |
| 1730136600 | 737 | -3 | -0.41 | 741 | 741 | 733 | 378901 |
| 1729873800 | 740 | -3 | -0.40 | 741 | 742 | 738 | 312066 |
| 1729787400 | 743 | 6 | 0.81 | 745 | 745 | 742 | 192063 |
| 1729701000 | 737 | -8 | -1.07 | 743 | 743 | 737 | 261198 |
| 1729614600 | 745 | -3 | -0.40 | 744 | 745 | 737 | 355489 |
| 1729528200 | 748 | -3 | -0.40 | 750 | 750 | 744 | 231297 |
