Hot Features
프리미엄
London Finance & Investment Group Plc (LFI)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 58 | 61 | 58 | 350 | 58.07421503 | DE |
| 4 | 9.5 | 19.587628866 | 48.5 | 61 | 47 | 2151 | 56.55406991 | DE |
| 12 | 8 | 16 | 50 | 61 | 42.5 | 3710 | 49.72271862 | DE |
| 26 | 12 | 26.0869565217 | 46 | 70.5 | 42.5 | 5563 | 55.47579094 | DE |
| 52 | 26 | 81.25 | 32 | 70.5 | 31 | 7233 | 51.29756481 | DE |
| 156 | 19.5 | 50.6493506494 | 38.5 | 70.5 | 31 | 5093 | 43.94560554 | DE |
| 260 | 20.5 | 54.6666666667 | 37.5 | 70.5 | 29.5 | 4221 | 41.69321104 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1732210200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1732123800 | 58 | -3 | -4.92 | 58 | 58 | 58 | 50 |
| 1732037400 | 61 | 3 | 5.17 | 58 | 61 | 58 | 52 |
| 1731951000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 2000 |
| 1731691800 | 58 | -3 | -4.92 | 58.5 | 58.5 | 58 | 3457 |
| 1731605400 | 61 | 2.5 | 4.27 | 58.5 | 61 | 58.5 | 387 |
| 1731519000 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1731432600 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 52 |
| 1731346200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 3434 |
| 1731087000 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1731000600 | 58.5 | 1 | 1.74 | 57.5 | 59.5 | 57.5 | 8195 |
| 1730914200 | 57.5 | 5 | 9.52 | 52.5 | 57.5 | 52.5 | 20749 |
| 1730827800 | 52.5 | 3 | 6.06 | 49.5 | 52.5 | 49.5 | 2119 |
| 1730741400 | 49.5 | 2.5 | 5.32 | 49.5 | 49.5 | 49.5 | 30 |
| 1730482200 | 47 | -2.5 | -5.05 | 49.5 | 49.5 | 47 | 4273 |
| 1730395800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 47 | 375 |
| 1730309400 | 49.5 | 1 | 2.06 | 48.5 | 49.5 | 48.5 | 0 |
| 1730223000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1730136600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1729873800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1729787400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1729701000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 540 |
| 1729614600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1729528200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1729269000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 11 |
| 1729182600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1729096200 | 48.5 | -2.5 | -4.90 | 47.5 | 48.5 | 47.5 | 75 |
| 1729009800 | 51 | 3.5 | 7.37 | 47.5 | 51 | 47.5 | 63 |
| 1728923400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 45 |
| 1728664200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 64 |
| 1728577800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 113 |
| 1728491400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 44.6 | 0 |
| 1728405000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 84 |
| 1728318600 | 47.5 | -0.5 | -1.04 | 46 | 47.5 | 46 | 44069 |
| 1728059400 | 48 | 0.8 | 1.69 | 44.5 | 48 | 44.5 | 5394 |
| 1727973000 | 47.2 | -4.3 | -8.35 | 51.5 | 51.5 | 42.5 | 94584 |
| 1727886600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1727800200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 14810 |
| 1727713800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1727454600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 3468 |
| 1727368200 | 51.5 | 1.5 | 3.00 | 50 | 51.5 | 48 | 56 |
| 1727281800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727195400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 60 |
| 1727109000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1726849800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 20 |
| 1726763400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1726677000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1726590600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1726504200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 21290 |
| 1726245000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 11 |
| 1726158600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1726072200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1725985800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1725899400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1725640200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1725553800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1725467400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 50 |
| 1725381000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1725294600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1725035400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1724949000 | 50 | -5 | -9.09 | 55 | 55 | 50 | 12558 |
| 1724862600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1724776200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
