Hot Features
프리미엄
Hargreaves Lansdown Plc (HL.)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.18115942029 | 1104 | 1104 | 1099 | 3388341 | 1101.20293017 | DE |
| 4 | 3 | 0.272975432211 | 1099 | 1107 | 1097.5 | 2204797 | 1100.26938236 | DE |
| 12 | 12.5 | 1.14731528224 | 1089.5 | 1107 | 1087 | 2571247 | 1093.56598878 | DE |
| 26 | -7 | -0.631199278629 | 1109 | 1120 | 1040 | 2677564 | 1093.66233545 | DE |
| 52 | 339.4 | 44.5056386048 | 762.6 | 1169 | 688 | 2180421 | 1029.62122641 | DE |
| 156 | -228.5 | -17.1739947388 | 1330.5 | 1374.5 | 676.4 | 1644388 | 928.18356065 | DE |
| 260 | -753.5 | -40.6090002695 | 1855.5 | 1923 | 676.4 | 1564820 | 1158.5472931 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736530200 | 1102 | 0.5 | 0.05 | 1100.5 | 1103 | 1100.5 | 944846 |
| 1736443800 | 1101.5 | 1 | 0.09 | 1101 | 1101.5 | 1099.5 | 579232 |
| 1736357400 | 1100.5 | 3 | 0.27 | 1098 | 1100.5 | 1098 | 2465458 |
| 1736271000 | 1097.5 | -1 | -0.09 | 1099 | 1100.5 | 1097.5 | 3631994 |
| 1736184600 | 1098.5 | 0.5 | 0.05 | 1099 | 1100 | 1098 | 1486545 |
| 1735925400 | 1098 | -1.5 | -0.14 | 1099.5 | 1101 | 1098 | 8530165 |
| 1735839000 | 1099.5 | 1.5 | 0.14 | 1099 | 1099.5 | 1098 | 285385 |
| 1735666200 | 1098 | 0.5 | 0.05 | 1098 | 1098.5 | 1096.5 | 292333 |
| 1735579800 | 1097.5 | -0.5 | -0.05 | 1099 | 1099 | 1097.5 | 201773 |
| 1735320600 | 1098 | 1 | 0.09 | 1097 | 1098.5 | 1097 | 355791 |
| 1735061400 | 1097 | 1 | 0.09 | 1098 | 1098 | 1097 | 2689444 |
| 1734975000 | 1096 | 0.5 | 0.05 | 1094 | 1098.5 | 1094 | 367222 |
| 1734715800 | 1095.5 | 1 | 0.09 | 1095 | 1097 | 1094 | 2972242 |
| 1734629400 | 1094.5 | -0.5 | -0.05 | 1096 | 1096 | 1094.5 | 6898774 |
| 1734543000 | 1095 | 1 | 0.09 | 1096.5 | 1096.5 | 1094.5 | 4819131 |
| 1734456600 | 1094 | -3 | -0.27 | 1098 | 1098 | 1094 | 2797379 |
| 1734370200 | 1097 | 3 | 0.27 | 1097 | 1097 | 1094 | 486311 |
| 1734111000 | 1094 | -2 | -0.18 | 1097 | 1097 | 1093 | 1351430 |
| 1734024600 | 1096 | 2 | 0.18 | 1094.5 | 1096 | 1093 | 916627 |
| 1733938200 | 1094 | -1 | -0.09 | 1093.5 | 1094 | 1092.5 | 839669 |
| 1733851800 | 1095 | 0 | 0.00 | 1095 | 1095 | 1092.5 | 930125 |
| 1733765400 | 1095 | 1.5 | 0.14 | 1095.5 | 1095.5 | 1093 | 488428 |
| 1733506200 | 1093.5 | 1 | 0.09 | 1092.5 | 1094.5 | 1092.5 | 496431 |
| 1733419800 | 1092.5 | -0.5 | -0.05 | 1092.5 | 1094.5 | 1092 | 1371831 |
| 1733333400 | 1093 | 0.5 | 0.05 | 1092 | 1094.5 | 1092 | 1697989 |
| 1733247000 | 1092.5 | 0 | 0.00 | 1090.5 | 1093.5 | 1090.5 | 702074 |
| 1733160600 | 1092.5 | -1 | -0.09 | 1094 | 1097 | 1092.5 | 760791 |
| 1732901400 | 1093.5 | 0.5 | 0.05 | 1089 | 1093.5 | 1089 | 543715 |
| 1732815000 | 1093 | 2 | 0.18 | 1092 | 1093 | 1090.5 | 405089 |
| 1732728600 | 1091 | 1.5 | 0.14 | 1090 | 1091 | 1089 | 9781852 |
| 1732642200 | 1089.5 | 1.5 | 0.14 | 1088.5 | 1090 | 1087.5 | 2275683 |
| 1732555800 | 1088 | -0.5 | -0.05 | 1090 | 1090 | 1088 | 2782869 |
| 1732296600 | 1088.5 | 0 | 0.00 | 1094.5 | 1095.5 | 1088.5 | 1761206 |
| 1732210200 | 1088.5 | 0 | 0.00 | 1089.5 | 1090 | 1088 | 6590562 |
| 1732123800 | 1088.5 | 1 | 0.09 | 1088 | 1089 | 1087.5 | 11666381 |
| 1732037400 | 1087.5 | 0 | 0.00 | 1089.5 | 1089.5 | 1087.5 | 5264090 |
| 1731951000 | 1087.5 | -3.5 | -0.32 | 1091.5 | 1092.5 | 1087 | 14065925 |
| 1731691800 | 1091 | -1.5 | -0.14 | 1088.5 | 1093.5 | 1088 | 1719100 |
| 1731605400 | 1092.5 | 1 | 0.09 | 1091.5 | 1093.5 | 1089.5 | 1443236 |
| 1731519000 | 1091.5 | -2 | -0.18 | 1094 | 1095 | 1091.5 | 1076173 |
| 1731432600 | 1093.5 | 1.5 | 0.14 | 1090.5 | 1095 | 1090.5 | 5993984 |
| 1731346200 | 1092 | 2 | 0.18 | 1089.5 | 1092 | 1089.5 | 423878 |
| 1731087000 | 1090 | 0 | 0.00 | 1091 | 1091 | 1089 | 2719167 |
| 1731000600 | 1090 | 0.5 | 0.05 | 1091 | 1091.5 | 1089.5 | 2638116 |
| 1730914200 | 1089.5 | -0.5 | -0.05 | 1089.5 | 1091 | 1089 | 2893165 |
| 1730827800 | 1090 | 0.5 | 0.05 | 1089 | 1091.5 | 1089 | 1977208 |
| 1730741400 | 1089.5 | 1.5 | 0.14 | 1087 | 1090 | 1087 | 1093161 |
| 1730482200 | 1088 | 0 | 0.00 | 1087 | 1090 | 1087 | 1376645 |
| 1730395800 | 1088 | 2 | 0.18 | 1087 | 1088.5 | 1086 | 2799693 |
| 1730309400 | 1086 | -2 | -0.18 | 1090.5 | 1090.5 | 1086 | 2308712 |
| 1730223000 | 1088 | 1 | 0.09 | 1087.5 | 1091.5 | 1087.5 | 3201726 |
