Hot Features
프리미엄
Is Europe Mc A (EUMD)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 7.4595 | -0.03 | -0.42 | 7.47 | 7.4925 | 7.4475 | 21597 |
| 1732555800 | 7.491 | 0.02 | 0.27 | 7.588 | 7.588 | 7.48 | 24645 |
| 1732296600 | 7.471 | 0.09 | 1.21 | 7.449 | 7.5065 | 7.3975 | 46620 |
| 1732210200 | 7.382 | 0.03 | 0.38 | 7.356 | 7.402 | 7.3235 | 340736 |
| 1732123800 | 7.354 | -0.01 | -0.07 | 7.375 | 7.4385 | 7.3505 | 675812 |
| 1732037400 | 7.359 | -0.04 | -0.51 | 7.438 | 7.4395 | 7.3115 | 110840 |
| 1731951000 | 7.397 | -0.03 | -0.34 | 7.416 | 7.442 | 7.377 | 274792 |
| 1731691800 | 7.422 | -0.02 | -0.24 | 7.444 | 7.4555 | 7.409 | 13768 |
| 1731605400 | 7.44 | 0.07 | 0.92 | 7.432 | 7.4605 | 7.417 | 57916 |
| 1731519000 | 7.372 | -0.01 | -0.15 | 7.379 | 7.3845 | 7.328 | 36518 |
| 1731432600 | 7.383 | -0.14 | -1.85 | 7.405 | 7.4705 | 7.3815 | 7593 |
| 1731346200 | 7.522 | 0.08 | 1.07 | 7.443 | 7.5485 | 7.443 | 5317 |
| 1731087000 | 7.4425 | -0.02 | -0.31 | 7.45 | 7.4635 | 7.4085 | 65299 |
| 1731000600 | 7.4655 | 0.08 | 1.03 | 7.437 | 7.486 | 7.4345 | 59900 |
| 1730914200 | 7.3895 | -0.05 | -0.67 | 7.44 | 7.5465 | 7.377 | 270371 |
| 1730827800 | 7.439 | 0.04 | 0.58 | 7.421 | 7.439 | 7.3955 | 50297 |
| 1730741400 | 7.396 | -0.04 | -0.51 | 7.428 | 7.4365 | 7.3935 | 11531 |
| 1730482200 | 7.434 | 0.1 | 1.43 | 7.377 | 7.434 | 7.367 | 1875 |
| 1730395800 | 7.3295 | -0.1 | -1.37 | 7.374 | 7.374 | 7.301 | 6213 |
| 1730309400 | 7.4315 | -0.08 | -1.02 | 7.479 | 7.497 | 7.4315 | 16924 |
| 1730223000 | 7.508 | -0.06 | -0.74 | 7.57 | 7.5835 | 7.5065 | 3747 |
| 1730136600 | 7.564 | 0.06 | 0.80 | 7.529 | 7.5735 | 7.5025 | 9457 |
| 1729873800 | 7.504 | -0.01 | -0.11 | 7.556 | 7.556 | 7.4795 | 18592 |
| 1729787400 | 7.5125 | 0.01 | 0.07 | 7.527 | 7.5665 | 7.49 | 61665 |
| 1729701000 | 7.507 | -0.03 | -0.40 | 7.581 | 7.581 | 7.5025 | 9434 |
| 1729614600 | 7.5375 | -0.02 | -0.23 | 7.499 | 7.5405 | 7.484 | 3060 |
| 1729528200 | 7.5545 | -0.06 | -0.73 | 7.544 | 7.63 | 7.544 | 5892 |
| 1729269000 | 7.61 | 0.01 | 0.09 | 7.616 | 7.6235 | 7.592 | 29670 |
| 1729182600 | 7.6035 | 0.05 | 0.68 | 7.6 | 7.625 | 7.549 | 11964 |
| 1729096200 | 7.552 | 0.01 | 0.16 | 7.573 | 7.573 | 7.503 | 41780 |
| 1729009800 | 7.54 | 0.02 | 0.21 | 7.57 | 7.582 | 7.528 | 14350 |
| 1728923400 | 7.524 | -0 | -0.04 | 7.527 | 7.5515 | 7.5075 | 279578 |
| 1728664200 | 7.527 | 0.05 | 0.64 | 7.546 | 7.546 | 7.467 | 186805 |
| 1728577800 | 7.4795 | -0.04 | -0.49 | 7.494 | 7.4995 | 7.463 | 5126 |
| 1728491400 | 7.516 | 0.06 | 0.81 | 7.482 | 7.5185 | 7.4635 | 3275 |
| 1728405000 | 7.4555 | -0.04 | -0.52 | 7.492 | 7.492 | 7.4255 | 8362 |
| 1728318600 | 7.4945 | -0.03 | -0.42 | 7.55 | 7.55 | 7.459 | 8544 |
| 1728059400 | 7.526 | 0.04 | 0.55 | 7.49 | 7.526 | 7.4845 | 8026 |
| 1727973000 | 7.485 | -0.02 | -0.25 | 7.569 | 7.569 | 7.441 | 81659 |
| 1727886600 | 7.504 | -0.07 | -0.95 | 7.548 | 7.5565 | 7.4915 | 12831 |
| 1727800200 | 7.576 | 0.01 | 0.15 | 7.606 | 7.6195 | 7.5225 | 2792 |
| 1727713800 | 7.5645 | -0.1 | -1.30 | 7.636 | 7.636 | 7.5405 | 13950 |
| 1727454600 | 7.664 | 0.07 | 0.97 | 7.621 | 7.664 | 7.6165 | 19771 |
| 1727368200 | 7.59 | 0.08 | 1.04 | 7.529 | 7.6155 | 7.529 | 72199 |
| 1727281800 | 7.512 | 0.02 | 0.22 | 7.505 | 7.537 | 7.453 | 63422 |
| 1727195400 | 7.4955 | 0.03 | 0.37 | 7.576 | 7.576 | 7.476 | 7852 |
| 1727109000 | 7.468 | 0.03 | 0.34 | 7.457 | 7.4835 | 7.457 | 3644 |
| 1726849800 | 7.443 | -0.09 | -1.23 | 7.494 | 7.498 | 7.433 | 16988 |
| 1726763400 | 7.5355 | 0.1 | 1.34 | 7.554 | 7.554 | 7.4895 | 1190 |
| 1726677000 | 7.436 | -0.04 | -0.57 | 7.475 | 7.475 | 7.428 | 44457 |
| 1726590600 | 7.4785 | 0.06 | 0.78 | 7.506 | 7.506 | 7.462 | 42476 |
| 1726504200 | 7.4205 | -0.01 | -0.14 | 7.422 | 7.4375 | 7.41 | 37239 |
| 1726245000 | 7.431 | 0.08 | 1.12 | 7.4 | 7.448 | 7.3815 | 34890 |
| 1726158600 | 7.349 | 0.05 | 0.63 | 7.375 | 7.379 | 7.313 | 85012 |
| 1726072200 | 7.303 | -0.02 | -0.23 | 7.335 | 7.3475 | 7.2725 | 75487 |
| 1725985800 | 7.32 | -0.04 | -0.58 | 7.352 | 7.371 | 7.302 | 3608 |
| 1725899400 | 7.363 | 0.08 | 1.16 | 7.327 | 7.367 | 7.3165 | 110073 |
| 1725640200 | 7.2785 | -0.07 | -1.00 | 7.35 | 7.388 | 6.9805 | 11799 |
| 1725553800 | 7.352 | -0 | -0.03 | 7.348 | 7.3845 | 7.341 | 22004 |
| 1725467400 | 7.354 | -0.06 | -0.82 | 7.374 | 7.411 | 7.3055 | 75624 |
| 1725381000 | 7.415 | -0.06 | -0.78 | 7.489 | 7.494 | 7.3985 | 18537 |
| 1725294600 | 7.4735 | 0 | 0.03 | 7.483 | 7.491 | 7.4155 | 37735 |
| 1725035400 | 7.4715 | 0.02 | 0.27 | 7.49 | 7.5045 | 7.4705 | 20204 |
| 1724949000 | 7.4515 | 0.04 | 0.52 | 7.45 | 7.4615 | 7.409 | 26751 |
| 1724862600 | 7.413 | 0.02 | 0.32 | 7.4 | 7.429 | 7.379 | 33466 |
| 1724776200 | 7.3895 | 0.01 | 0.17 | 7.392 | 7.3995 | 7.367 | 23003 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
