Hot Features
프리미엄
Fid Esg Uem Inc (FSED)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 3.15675 | 0 | 0.03 | 3.1589999 | 3.1589999 | 3.14925 | 1 |
| 1739899800 | 3.15575 | -0.01 | -0.21 | 3.1465 | 3.16475 | 3.1465 | 1 |
| 1739813400 | 3.1625 | 0 | 0.10 | 3.1695 | 3.1695 | 3.161 | 1 |
| 1739554200 | 3.15925 | -0.01 | -0.20 | 3.15925 | 3.15925 | 3.15925 | 0 |
| 1739467800 | 3.1655 | -0.01 | -0.29 | 3.1715 | 3.1715 | 3.16475 | 150 |
| 1739381400 | 3.17475 | -0.01 | -0.41 | 3.1805 | 3.1855 | 3.166 | 150 |
| 1739295000 | 3.18775 | -0.02 | -0.59 | 3.18775 | 3.18775 | 3.18775 | 0 |
| 1739208600 | 3.20675 | 0 | 0.00 | 3.20675 | 3.20675 | 3.20675 | 0 |
| 1738949400 | 3.20675 | 0.01 | 0.16 | 3.20675 | 3.20675 | 3.20675 | 0 |
| 1738863000 | 3.2014999 | 0.02 | 0.73 | 3.2014999 | 3.2014999 | 3.2014999 | 4 |
| 1738776600 | 3.1782499 | 0.01 | 0.24 | 3.1782499 | 3.1782499 | 3.1782499 | 0 |
| 1738690200 | 3.1705 | -0.01 | -0.33 | 3.1705 | 3.1705 | 3.1705 | 0 |
| 1738603800 | 3.181 | -0 | -0.11 | 3.181 | 3.181 | 3.181 | 0 |
| 1738344600 | 3.1845 | 0.01 | 0.28 | 3.1845 | 3.1845 | 3.1845 | 0 |
| 1738258200 | 3.17575 | 0 | 0.00 | 3.17575 | 3.17575 | 3.17575 | 0 |
| 1738171800 | 3.17575 | 0.01 | 0.17 | 3.17575 | 3.17575 | 3.17575 | 0 |
| 1738085400 | 3.1702499 | 0.01 | 0.41 | 3.1702499 | 3.1702499 | 3.1702499 | 0 |
| 1737999000 | 3.15725 | 0.01 | 0.25 | 3.15725 | 3.15725 | 3.15725 | 0 |
| 1737739800 | 3.14925 | -0.03 | -1.01 | 3.14925 | 3.14925 | 3.14925 | 0 |
| 1737653400 | 3.1815 | -0.01 | -0.36 | 3.203 | 3.2205 | 3.13825 | 1 |
| 1737567000 | 3.193 | 0 | 0.11 | 3.193 | 3.193 | 3.193 | 0 |
| 1737480600 | 3.1894999 | 0 | 0.07 | 3.1894999 | 3.1894999 | 3.1894999 | 0 |
| 1737394200 | 3.18725 | -0.02 | -0.73 | 3.18725 | 3.18725 | 3.18725 | 0 |
| 1737135000 | 3.21075 | 0 | 0.13 | 3.21075 | 3.21075 | 3.21075 | 0 |
| 1737048600 | 3.2065 | 0.02 | 0.56 | 3.2134999 | 3.2134999 | 3.1905 | 16 |
| 1736962200 | 3.1885 | 0.02 | 0.54 | 3.1885 | 3.1885 | 3.1885 | 0 |
| 1736875800 | 3.1715 | -0 | -0.13 | 3.1715 | 3.1715 | 3.1715 | 0 |
| 1736789400 | 3.17575 | -0.02 | -0.51 | 3.1755 | 3.1934999 | 3.17525 | 30 |
| 1736530200 | 3.192 | 0.02 | 0.76 | 3.185 | 3.205 | 3.1235 | 62 |
| 1736443800 | 3.168 | 0.02 | 0.65 | 3.168 | 3.168 | 3.168 | 0 |
| 1736357400 | 3.1475 | 0.03 | 0.90 | 3.1475 | 3.1475 | 3.1475 | 0 |
| 1736271000 | 3.1195 | -0 | -0.15 | 3.1195 | 3.1195 | 3.1195 | 4 |
| 1736184600 | 3.12425 | -0.03 | -0.94 | 3.12425 | 3.12425 | 3.12425 | 0 |
| 1735925400 | 3.15375 | -0 | -0.03 | 3.15375 | 3.15375 | 3.15375 | 0 |
| 1735839000 | 3.15475 | 0.04 | 1.18 | 3.15475 | 3.15475 | 3.15475 | 0 |
| 1735666200 | 3.118 | 0 | 0.00 | 3.118 | 3.118 | 3.118 | 0 |
| 1735579800 | 3.118 | 0.02 | 0.68 | 3.0855 | 3.1197499 | 3.0855 | 133 |
| 1735320600 | 3.097 | -0.02 | -0.58 | 3.118 | 3.118 | 3.0955 | 1 |
| 1735061400 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 1 |
| 1734975000 | 3.115 | 0.02 | 0.61 | 3.1305 | 3.1305 | 3.106 | 151 |
| 1734715800 | 3.096 | 0 | 0.06 | 3.1075 | 3.11225 | 3.09475 | 150 |
| 1734629400 | 3.09425 | -0.02 | -0.51 | 3.1375 | 3.1375 | 3.07725 | 151 |
| 1734543000 | 3.11025 | 0 | 0.04 | 3.11025 | 3.11025 | 3.11025 | 0 |
| 1734456600 | 3.109 | -0.01 | -0.20 | 3.109 | 3.109 | 3.109 | 0 |
| 1734370200 | 3.11525 | -0.02 | -0.66 | 3.11525 | 3.11525 | 3.11525 | 0 |
| 1734111000 | 3.136 | -0 | -0.09 | 3.153 | 3.153 | 3.13 | 155 |
| 1734024600 | 3.13875 | 0.01 | 0.27 | 3.13875 | 3.13875 | 3.13875 | 4 |
| 1733938200 | 3.13025 | -0 | -0.15 | 3.13025 | 3.13025 | 3.13025 | 0 |
| 1733851800 | 3.1349999 | 0.01 | 0.27 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1733765400 | 3.1265 | -0.01 | -0.43 | 3.1265 | 3.1265 | 3.1265 | 0 |
| 1733506200 | 3.14 | 0.02 | 0.51 | 3.14 | 3.14 | 3.14 | 0 |
| 1733419800 | 3.124 | -0.01 | -0.18 | 3.124 | 3.124 | 3.124 | 0 |
| 1733333400 | 3.1295 | -0.01 | -0.33 | 3.1295 | 3.1295 | 3.1295 | 0 |
| 1733247000 | 3.14 | 0 | 0.01 | 3.14 | 3.14 | 3.14 | 0 |
| 1733160600 | 3.13975 | 0.02 | 0.51 | 3.138 | 3.1455 | 3.123 | 107 |
| 1732901400 | 3.1237499 | -0 | -0.06 | 3.1237499 | 3.1237499 | 3.1237499 | 0 |
| 1732815000 | 3.12575 | -0 | -0.02 | 3.12575 | 3.12575 | 3.12575 | 0 |
| 1732728600 | 3.12625 | -0.02 | -0.76 | 3.12625 | 3.12625 | 3.12625 | 0 |
| 1732642200 | 3.15025 | 0.01 | 0.25 | 3.15025 | 3.15025 | 3.15025 | 0 |
| 1732555800 | 3.14225 | 0 | 0.06 | 3.14225 | 3.14225 | 3.14225 | 0 |
| 1732296600 | 3.1405 | 0.02 | 0.71 | 3.1475 | 3.1475 | 3.1325 | 1 |
| 1732210200 | 3.11825 | -0.04 | -1.19 | 3.11825 | 3.11825 | 3.11825 | 0 |
| 1732123800 | 3.15575 | 0.01 | 0.26 | 3.156 | 3.156 | 3.15575 | 1158 |
