Hot Features
프리미엄
Inchcape Plc (INCH)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.133333333333 | 750 | 756.5 | 715 | 474821 | 731.45320363 | DE |
| 4 | -14 | -1.83486238532 | 763 | 785.5 | 715 | 552921 | 755.64154824 | DE |
| 12 | 24 | 3.31034482759 | 725 | 796.5 | 710.5 | 729276 | 754.99989089 | DE |
| 26 | -75 | -9.10194174757 | 824 | 874 | 706.5 | 664747 | 781.80014739 | DE |
| 52 | 63.5 | 9.2633114515 | 685.5 | 874 | 597.5 | 816180 | 740.36552039 | DE |
| 156 | -110.5 | -12.8563118092 | 859.5 | 941 | 597.5 | 816080 | 752.82755437 | DE |
| 260 | 66 | 9.66325036603 | 683 | 941 | 400.2 | 824154 | 700.87788548 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 749 | 3.5 | 0.47 | 752 | 753 | 743.5 | 757663 |
| 1737048600 | 745.5 | 3 | 0.40 | 744 | 748.5 | 738 | 389963 |
| 1736962200 | 742.5 | 22.5 | 3.13 | 728 | 745 | 727 | 561086 |
| 1736875800 | 720 | -3.5 | -0.48 | 730 | 732.5 | 715 | 553033 |
| 1736789400 | 723.5 | -4 | -0.55 | 731.5 | 731.5 | 720 | 475639 |
| 1736530200 | 727.5 | -28.5 | -3.77 | 750 | 756.5 | 725.5 | 394384 |
| 1736443800 | 756 | 2.5 | 0.33 | 748 | 763 | 745.5 | 1037301 |
| 1736357400 | 753.5 | -9.5 | -1.25 | 763 | 765.5 | 747.5 | 1051914 |
| 1736271000 | 763 | -2 | -0.26 | 765 | 766 | 760.5 | 462596 |
| 1736184600 | 765 | 7.5 | 0.99 | 761.5 | 779.5 | 749.5 | 367250 |
| 1735925400 | 757.5 | -3.5 | -0.46 | 750 | 762.5 | 750 | 344914 |
| 1735839000 | 761 | -8.5 | -1.10 | 778 | 778 | 759 | 405682 |
| 1735666200 | 769.5 | 12.5 | 1.65 | 757.5 | 771.5 | 757.5 | 223918 |
| 1735579800 | 757 | -10.5 | -1.37 | 762 | 768 | 755 | 385787 |
| 1735320600 | 767.5 | -14.5 | -1.85 | 780.5 | 785.5 | 767.5 | 403949 |
| 1735061400 | 782 | 14 | 1.82 | 768.5 | 784.5 | 767 | 207504 |
| 1734975000 | 768 | -5.5 | -0.71 | 758 | 772.5 | 758 | 428952 |
| 1734715800 | 773.5 | -3.5 | -0.45 | 763 | 773.5 | 762 | 1705789 |
| 1734629400 | 777 | -5 | -0.64 | 763 | 785 | 763 | 846265 |
| 1734543000 | 782 | 17.5 | 2.29 | 768 | 782 | 760.5 | 1369709 |
| 1734456600 | 764.5 | -5.5 | -0.71 | 762 | 769 | 758 | 708017 |
| 1734370200 | 770 | -3.5 | -0.45 | 766.5 | 774 | 757.5 | 405044 |
| 1734111000 | 773.5 | -6 | -0.77 | 773.5 | 785 | 772 | 814429 |
| 1734024600 | 779.5 | -5 | -0.64 | 775 | 787.5 | 775 | 679204 |
| 1733938200 | 784.5 | 8 | 1.03 | 769 | 784.5 | 767.5 | 863020 |
| 1733851800 | 776.5 | 2.5 | 0.32 | 755.5 | 777 | 755.5 | 362499 |
| 1733765400 | 774 | -3.5 | -0.45 | 777.5 | 777.5 | 749.5 | 871332 |
| 1733506200 | 777.5 | 9.5 | 1.24 | 786.5 | 786.5 | 767.5 | 429992 |
| 1733419800 | 768 | -8.5 | -1.09 | 761 | 785.5 | 761 | 927821 |
| 1733333400 | 776.5 | -2 | -0.26 | 796.5 | 796.5 | 776 | 610767 |
| 1733247000 | 778.5 | 6.5 | 0.84 | 781.5 | 782 | 773 | 576449 |
| 1733160600 | 772 | 2 | 0.26 | 781 | 781 | 768 | 501943 |
| 1732901400 | 770 | 2 | 0.26 | 762.5 | 775 | 762.5 | 399729 |
| 1732815000 | 768 | 3.5 | 0.46 | 766 | 774.5 | 766 | 289061 |
| 1732728600 | 764.5 | 4.5 | 0.59 | 762.5 | 769 | 757 | 691997 |
| 1732642200 | 760 | -8 | -1.04 | 753 | 767 | 753 | 833336 |
| 1732555800 | 768 | 1.5 | 0.20 | 769.5 | 772.5 | 759 | 1131494 |
| 1732296600 | 766.5 | 18.5 | 2.47 | 742.5 | 767 | 742.5 | 593448 |
| 1732210200 | 748 | 7.5 | 1.01 | 742 | 749 | 730.5 | 1529969 |
| 1732123800 | 740.5 | -11 | -1.46 | 754 | 763.5 | 740.5 | 713825 |
| 1732037400 | 751.5 | -18.5 | -2.40 | 768 | 774.5 | 748.5 | 859934 |
| 1731951000 | 770 | -7 | -0.90 | 778.5 | 780.5 | 767 | 845144 |
| 1731691800 | 777 | 11.5 | 1.50 | 747.5 | 788.5 | 747.5 | 854575 |
| 1731605400 | 765.5 | 17.5 | 2.34 | 749 | 765.5 | 733 | 771894 |
| 1731519000 | 748 | 3 | 0.40 | 745 | 752.5 | 744.5 | 663641 |
| 1731432600 | 745 | -1.5 | -0.20 | 736.5 | 752.5 | 736.5 | 1132255 |
| 1731346200 | 746.5 | -2.5 | -0.33 | 767 | 767 | 746.5 | 360806 |
| 1731087000 | 749 | -8 | -1.06 | 739 | 762.5 | 739 | 500205 |
| 1731000600 | 757 | 17.5 | 2.37 | 744 | 759 | 742 | 590733 |
| 1730914200 | 739.5 | 1 | 0.14 | 745 | 756 | 730 | 703083 |
| 1730827800 | 738.5 | 6 | 0.82 | 731.5 | 747 | 731.5 | 688966 |
| 1730741400 | 732.5 | 1 | 0.14 | 729.5 | 745 | 729.5 | 546696 |
| 1730482200 | 731.5 | 15.5 | 2.16 | 717.5 | 733.5 | 715 | 1426075 |
| 1730395800 | 716 | -8 | -1.10 | 724 | 724.5 | 710.5 | 2125779 |
| 1730309400 | 724 | -4.5 | -0.62 | 725 | 739 | 724 | 1373173 |
| 1730223000 | 728.5 | -11.5 | -1.55 | 737 | 741 | 724.5 | 795432 |
| 1730136600 | 740 | 9 | 1.23 | 739 | 743 | 731.5 | 866355 |
| 1729873800 | 731 | 4.5 | 0.62 | 725 | 736.5 | 721 | 914963 |
| 1729787400 | 726.5 | -36 | -4.72 | 746.5 | 764.5 | 706.5 | 1814941 |
| 1729701000 | 762.5 | -17.5 | -2.24 | 777.5 | 784.5 | 762.5 | 969032 |
| 1729614600 | 780 | 6.5 | 0.84 | 756.5 | 780 | 756.5 | 388060 |
| 1729528200 | 773.5 | -6 | -0.77 | 798.5 | 798.5 | 771.5 | 548049 |
| 1729269000 | 779.5 | -6 | -0.76 | 770 | 788 | 770 | 779753 |
