Hot Features
프리미엄
Jpmorgan European Discovery Trust Plc (JEDT)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 0.553709856035 | 451.5 | 461.5 | 450 | 449170 | 453.8809708 | DE |
| 4 | -6 | -1.30434782609 | 460 | 470 | 450 | 319622 | 458.98319836 | DE |
| 12 | -6 | -1.30434782609 | 460 | 473.5 | 439.5 | 2063993 | 448.00726942 | DE |
| 26 | -21.5 | -4.52155625657 | 475.5 | 487 | 439.5 | 1095450 | 450.30830208 | DE |
| 52 | 75.5 | 19.9471598415 | 378.5 | 487 | 375.5 | 703249 | 446.02859149 | DE |
| 156 | -113 | -19.9294532628 | 567 | 575 | 339 | 360819 | 433.21855127 | DE |
| 260 | 94 | 26.1111111111 | 360 | 588 | 210 | 294269 | 428.67393308 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 454 | -5 | -1.09 | 454 | 455 | 453 | 213640 |
| 1731346200 | 459 | 5.5 | 1.21 | 458 | 460 | 453 | 166136 |
| 1731087000 | 453.5 | -2 | -0.44 | 450 | 455 | 450 | 1511393 |
| 1731000600 | 455.5 | 4.5 | 1.00 | 453 | 456 | 450 | 213100 |
| 1730914200 | 451 | -2 | -0.44 | 461.5 | 461.5 | 451 | 153368 |
| 1730827800 | 453 | -2 | -0.44 | 451.5 | 454.5 | 451.5 | 201851 |
| 1730741400 | 455 | -2 | -0.44 | 457.5 | 457.5 | 455 | 219384 |
| 1730482200 | 457 | 5.5 | 1.22 | 454.5 | 457.5 | 452.5 | 127641 |
| 1730395800 | 451.5 | -4.5 | -0.99 | 459 | 459 | 451.5 | 78712 |
| 1730309400 | 456 | -1.5 | -0.33 | 456.5 | 460.5 | 456 | 126333 |
| 1730223000 | 457.5 | -5 | -1.08 | 461.5 | 462 | 457.5 | 106584 |
| 1730136600 | 462.5 | -2 | -0.43 | 463.5 | 464.5 | 462.5 | 183854 |
| 1729873800 | 464.5 | 2 | 0.43 | 461 | 466 | 461 | 465092 |
| 1729787400 | 462.5 | 0.5 | 0.11 | 463 | 463.5 | 461.5 | 257188 |
| 1729701000 | 462 | -1.5 | -0.32 | 461 | 463.5 | 459.5 | 341777 |
| 1729614600 | 463.5 | -0.5 | -0.11 | 462 | 463.5 | 460.5 | 260342 |
| 1729528200 | 464 | -6 | -1.28 | 469.5 | 469.5 | 462.5 | 250639 |
| 1729269000 | 470 | 3 | 0.64 | 467 | 470 | 465.5 | 127161 |
| 1729182600 | 467 | 5 | 1.08 | 463.5 | 467 | 463 | 219984 |
| 1729096200 | 462 | 1 | 0.22 | 460.5 | 464 | 458 | 177028 |
| 1729009800 | 461 | 0 | 0.00 | 460 | 462 | 459.5 | 1204873 |
| 1728923400 | 461 | -2.5 | -0.54 | 461.5 | 461.5 | 458.5 | 382527 |
| 1728664200 | 463.5 | 2.5 | 0.54 | 461.5 | 463.5 | 459.5 | 152921 |
| 1728577800 | 461 | 0.5 | 0.11 | 461 | 461 | 459.5 | 156079 |
| 1728491400 | 460.5 | 2 | 0.44 | 461 | 462.5 | 460 | 844723 |
| 1728405000 | 458.5 | -4 | -0.86 | 460 | 463 | 458.5 | 344958 |
| 1728318600 | 462.5 | 0 | 0.00 | 463.5 | 465.5 | 460 | 217189 |
| 1728059400 | 462.5 | 1 | 0.22 | 461.5 | 464 | 460.5 | 159173 |
| 1727973000 | 461.5 | 0.5 | 0.11 | 465.5 | 465.5 | 461.5 | 66962 |
| 1727886600 | 461 | -3 | -0.65 | 465 | 465 | 461 | 902387 |
| 1727800200 | 464 | -3.5 | -0.75 | 467.5 | 468 | 464 | 1332668 |
| 1727713800 | 467.5 | 1.5 | 0.32 | 465.5 | 467.5 | 463.5 | 344076 |
| 1727454600 | 466 | 2 | 0.43 | 464.5 | 467 | 464.5 | 341188 |
| 1727368200 | 464 | 4.5 | 0.98 | 467.5 | 467.5 | 463.5 | 99248 |
| 1727281800 | 459.5 | -2.5 | -0.54 | 460 | 464 | 459.5 | 74271 |
| 1727195400 | 462 | -0.5 | -0.11 | 465.5 | 465.5 | 461.5 | 118682 |
| 1727109000 | 462.5 | -5 | -1.07 | 462 | 463 | 459 | 170673 |
| 1726849800 | 467.5 | -3 | -0.64 | 459.5 | 472 | 459.5 | 590814 |
| 1726763400 | 470.5 | 6 | 1.29 | 467 | 473.5 | 467 | 135749 |
| 1726677000 | 464.5 | -2 | -0.43 | 466 | 466 | 462.5 | 1493753 |
| 1726590600 | 466.5 | 3.5 | 0.76 | 460 | 467 | 460 | 108530 |
| 1726504200 | 463 | 2 | 0.43 | 461.5 | 463 | 460 | 219367 |
| 1726245000 | 461 | 3 | 0.66 | 456.5 | 461 | 456 | 250591 |
| 1726158600 | 458 | 5.5 | 1.22 | 446 | 460 | 446 | 238260 |
| 1726072200 | 452.5 | 5 | 1.12 | 441 | 452.5 | 441 | 474038 |
| 1725985800 | 447.5 | 2.5 | 0.56 | 445 | 448 | 445 | 609655 |
| 1725899400 | 445 | 5.5 | 1.25 | 443 | 445 | 442 | 110562 |
| 1725640200 | 439.5 | -6.5 | -1.46 | 441.5 | 443.5 | 439.5 | 163509 |
| 1725553800 | 446 | -0.5 | -0.11 | 452 | 452 | 445.5 | 105905939 |
| 1725467400 | 446.5 | 0.5 | 0.11 | 444 | 447.5 | 444 | 93315 |
| 1725381000 | 446 | -7.5 | -1.65 | 449 | 454.5 | 446 | 96086 |
| 1725294600 | 453.5 | -2.5 | -0.55 | 456 | 456 | 453.5 | 117247 |
| 1725035400 | 456 | 3 | 0.66 | 450.5 | 458 | 450.5 | 128825 |
| 1724949000 | 453 | 3 | 0.67 | 454.5 | 455 | 452.5 | 73357 |
| 1724862600 | 450 | -2.5 | -0.55 | 450 | 456.5 | 450 | 175733 |
| 1724776200 | 452.5 | -4.5 | -0.98 | 458 | 458 | 452 | 106127 |
| 1724430600 | 457 | -0.5 | -0.11 | 457.5 | 459.5 | 456 | 212744 |
| 1724344200 | 457.5 | -5 | -1.08 | 462 | 462 | 457.5 | 131864 |
| 1724257800 | 462.5 | 5 | 1.09 | 458.5 | 463 | 458.5 | 120815 |
| 1724171400 | 457.5 | -3.5 | -0.76 | 460 | 460 | 457.5 | 83297 |
| 1724085000 | 461 | 3.5 | 0.77 | 459.5 | 461 | 459.5 | 41801 |
| 1723825800 | 457.5 | 0 | 0.00 | 460 | 461 | 456.5 | 149472 |
| 1723739400 | 457.5 | 1.5 | 0.33 | 460 | 460 | 455.5 | 170978 |
| 1723653000 | 456 | 4.5 | 1.00 | 454 | 456.5 | 454 | 103437 |
| 1723566600 | 451.5 | 0 | 0.00 | 451.5 | 452 | 451 | 314337 |
