Hot Features
프리미엄
Hargreaves Lansdown Plc (HL.)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1108.5 | 1108.5 | 1108.5 | 0 | 0 | DE |
| 4 | 2.5 | 0.226039783002 | 1106 | 1109 | 1106 | 1632402 | 1108.35667593 | DE |
| 12 | 7 | 0.635497049478 | 1101.5 | 1114.5 | 1095 | 2651580 | 1104.06452326 | DE |
| 26 | 17.5 | 1.60403299725 | 1091 | 1114.5 | 1084 | 2944606 | 1095.82103266 | DE |
| 52 | 385.5 | 53.3195020747 | 723 | 1169 | 709.2 | 2403520 | 1081.94955192 | DE |
| 156 | 82 | 7.98830979055 | 1026.5 | 1169 | 676.4 | 1730982 | 936.14474157 | DE |
| 260 | -399 | -26.4676616915 | 1507.5 | 1923 | 676.4 | 1541121 | 1121.96497376 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1744302600 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1744216200 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1744129800 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1744043400 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1743784200 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1743697800 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1743611400 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1743525000 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1743438600 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1743183000 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1743096600 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1743010200 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1742923800 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1742837400 | 1108.5 | 0 | 0.00 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1742578200 | 1108.5 | 0 | 0.00 | 1108.5 | 1109 | 1108.5 | 13420533 |
| 1742491800 | 1108.5 | 1 | 0.09 | 1108.5 | 1109 | 1108 | 13900710 |
| 1742405400 | 1107.5 | 0 | 0.00 | 1107 | 1107.5 | 1106.5 | 1114374 |
| 1742319000 | 1107.5 | 0.5 | 0.05 | 1106.5 | 1108 | 1106.5 | 1078255 |
| 1742232600 | 1107 | 0 | 0.00 | 1106.5 | 1107.5 | 1106.5 | 512554 |
| 1741973400 | 1107 | 1 | 0.09 | 1106 | 1107 | 1106 | 989219 |
| 1741887000 | 1106 | 0 | 0.00 | 1106 | 1106 | 1105.5 | 2851444 |
| 1741800600 | 1106 | 1 | 0.09 | 1105 | 1106 | 1105 | 1103553 |
| 1741714200 | 1105 | 0 | 0.00 | 1105 | 1105.5 | 1105 | 638758 |
| 1741627800 | 1105 | 0 | 0.00 | 1105.5 | 1106 | 1104.5 | 9037435 |
| 1741368600 | 1105 | 0.5 | 0.05 | 1104 | 1105 | 1104 | 4847559 |
| 1741282200 | 1104.5 | 0.5 | 0.05 | 1104.5 | 1105 | 1104 | 6349256 |
| 1741195800 | 1104 | 0.5 | 0.05 | 1104.5 | 1105 | 1104 | 6912748 |
| 1741109400 | 1103.5 | -0.5 | -0.05 | 1103.5 | 1104.5 | 1103.5 | 5796924 |
| 1741023000 | 1104 | -0.5 | -0.05 | 1104.5 | 1105 | 1103.5 | 25956949 |
| 1740763800 | 1104.5 | 4.5 | 0.41 | 1099 | 1106 | 1099 | 6765561 |
| 1740677400 | 1100 | -1 | -0.09 | 1101 | 1101 | 1099 | 2357393 |
| 1740591000 | 1101 | 1.5 | 0.14 | 1099 | 1101 | 1099 | 2048013 |
| 1740504600 | 1099.5 | 0 | 0.00 | 1099 | 1100.5 | 1099 | 5548217 |
| 1740418200 | 1099.5 | 0.5 | 0.05 | 1101 | 1101 | 1099.5 | 687168 |
| 1740159000 | 1099 | 0 | 0.00 | 1098 | 1100 | 1098 | 907602 |
| 1740072600 | 1099 | -0.5 | -0.05 | 1100.5 | 1100.5 | 1097.5 | 1018998 |
| 1739986200 | 1099.5 | -1.5 | -0.14 | 1101 | 1101 | 1099 | 385932 |
| 1739899800 | 1101 | 1 | 0.09 | 1101 | 1101 | 1099 | 684927 |
| 1739813400 | 1100 | -1 | -0.09 | 1098 | 1101.5 | 1098 | 512135 |
| 1739554200 | 1101 | -1.5 | -0.14 | 1103 | 1103 | 1100.5 | 2230309 |
| 1739467800 | 1102.5 | 1 | 0.09 | 1102.5 | 1103.5 | 1101.5 | 281300 |
| 1739381400 | 1101.5 | -1 | -0.09 | 1103 | 1103 | 1101 | 891043 |
| 1739295000 | 1102.5 | 1.5 | 0.14 | 1114.5 | 1114.5 | 1101.5 | 417313 |
| 1739208600 | 1101 | 0 | 0.00 | 1098 | 1102 | 1098 | 229791 |
| 1738949400 | 1101 | 0 | 0.00 | 1102.5 | 1102.5 | 1101 | 183487 |
| 1738863000 | 1101 | -1.5 | -0.14 | 1105 | 1105 | 1101 | 370368 |
| 1738776600 | 1102.5 | 1.5 | 0.14 | 1101 | 1102.5 | 1101 | 6750465 |
| 1738690200 | 1101 | 0 | 0.00 | 1102.5 | 1102.5 | 1101 | 1398212 |
| 1738603800 | 1101 | -1.5 | -0.14 | 1103 | 1103 | 1101 | 511291 |
| 1738344600 | 1102.5 | 0.5 | 0.05 | 1101 | 1103 | 1101 | 4859190 |
| 1738258200 | 1102 | 0 | 0.00 | 1099.5 | 1102 | 1095 | 3388890 |
| 1738171800 | 1102 | 1 | 0.09 | 1102 | 1102 | 1101 | 399864 |
| 1738085400 | 1101 | 0.5 | 0.05 | 1100.5 | 1102 | 1100.5 | 256508 |
| 1737999000 | 1100.5 | -1.5 | -0.14 | 1102 | 1102 | 1099 | 627956 |
| 1737739800 | 1102 | 1.5 | 0.14 | 1102 | 1102 | 1100.5 | 7119258 |
| 1737653400 | 1100.5 | -3 | -0.27 | 1104 | 1104 | 1100.5 | 8570753 |
| 1737567000 | 1103.5 | 0.5 | 0.05 | 1104 | 1104 | 1102.5 | 367232 |
| 1737480600 | 1103 | 0 | 0.00 | 1103 | 1107 | 1102 | 346867 |
| 1737394200 | 1103 | -0.5 | -0.05 | 1104 | 1104 | 1102.5 | 674734 |
| 1737135000 | 1103.5 | 0.5 | 0.05 | 1101.5 | 1105 | 1101.5 | 1142182 |
| 1737048600 | 1103 | 1 | 0.09 | 1101.5 | 1103 | 1101.5 | 397160 |
| 1736962200 | 1102 | 0.5 | 0.05 | 1101 | 1103 | 1100.5 | 459764 |
| 1736875800 | 1101.5 | -0.5 | -0.05 | 1103 | 1103 | 1101 | 3514111 |
| 1736789400 | 1102 | 0 | 0.00 | 1103 | 1103 | 1100 | 490993 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
