Hot Features
프리미엄
Legal & General Group Plc (LGEN)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 0.555298472929 | 216.1 | 222 | 214 | 14436030 | 218.06322989 | DE |
| 4 | -7.5 | -3.33629893238 | 224.8 | 227.3 | 213.3 | 17553335 | 218.85003797 | DE |
| 12 | -7.6 | -3.37927967986 | 224.9 | 231.8 | 213.3 | 16461585 | 223.02199786 | DE |
| 26 | -34.4 | -13.667063965 | 251.7 | 257.5 | 211.6 | 19725991 | 228.31753613 | DE |
| 52 | -13.6 | -5.88999566912 | 230.9 | 258.7 | 211.6 | 17232685 | 235.02565456 | DE |
| 156 | -75.3 | -25.7347915243 | 292.6 | 309.9 | 201.5 | 16693329 | 242.7795249 | DE |
| 260 | -57.1 | -20.8090379009 | 274.4 | 324.7 | 138 | 16547381 | 243.36693397 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 217.5 | -0.2 | -0.09 | 217.8 | 219.7 | 217.1 | 20937477 |
| 1732037400 | 217.7 | -2.2 | -1.00 | 220.7 | 222 | 215.8 | 10859780 |
| 1731951000 | 219.9 | 0.9 | 0.41 | 219 | 220.8 | 218.3 | 12777964 |
| 1731691800 | 219 | 3.1 | 1.44 | 214.3 | 219.2 | 214 | 16768657 |
| 1731605400 | 215.9 | 0.3 | 0.14 | 216.1 | 217.4 | 215.2 | 10836273 |
| 1731519000 | 215.6 | 0.9 | 0.42 | 215 | 216.3 | 213.3 | 20559618 |
| 1731432600 | 214.7 | -4.7 | -2.14 | 217.1 | 217.7 | 214.7 | 14326778 |
| 1731346200 | 219.4 | 2.5 | 1.15 | 218.2 | 220.2 | 218.2 | 11636313 |
| 1731087000 | 216.9 | -1.1 | -0.50 | 218.2 | 218.6 | 216.6 | 15986772 |
| 1731000600 | 218 | -1 | -0.46 | 220.6 | 221.1 | 218 | 14175148 |
| 1730914200 | 219 | -1.5 | -0.68 | 221.6 | 225.1 | 218.8 | 19085072 |
| 1730827800 | 220.5 | 0.5 | 0.23 | 219.5 | 221.4 | 219.4 | 9678388 |
| 1730741400 | 220 | -0.6 | -0.27 | 220 | 221.9 | 220 | 9379173 |
| 1730482200 | 220.6 | 3.5 | 1.61 | 217.1 | 221.9 | 216.4 | 19807060 |
| 1730395800 | 217.1 | -3.7 | -1.68 | 218.5 | 220.4 | 216.3 | 39879452 |
| 1730309400 | 220.8 | 0.8 | 0.36 | 218.6 | 227.3 | 218.6 | 25434473 |
| 1730223000 | 220 | -2.1 | -0.95 | 223.1 | 223.1 | 218.7 | 31253751 |
| 1730136600 | 222.1 | 1.6 | 0.73 | 221.1 | 223.1 | 219.9 | 18220540 |
| 1729873800 | 220.5 | -3.6 | -1.61 | 224.1 | 224.8 | 219.9 | 20564679 |
| 1729787400 | 224.1 | -0.4 | -0.18 | 224.8 | 225.6 | 223.8 | 8899340 |
| 1729701000 | 224.5 | -2 | -0.88 | 226.1 | 227.3 | 224.5 | 8865651 |
| 1729614600 | 226.5 | -1.6 | -0.70 | 227.3 | 227.9 | 225.3 | 10789396 |
| 1729528200 | 228.1 | -2 | -0.87 | 229.7 | 230.8 | 227.5 | 8189659 |
| 1729269000 | 230.1 | -1.2 | -0.52 | 230.4 | 231.8 | 228.6 | 10516131 |
| 1729182600 | 231.3 | 2.2 | 0.96 | 229.1 | 231.3 | 227.8 | 24087220 |
| 1729096200 | 229.1 | 5.8 | 2.60 | 223.3 | 229.4 | 222.7 | 16128054 |
| 1729009800 | 223.3 | -1.2 | -0.53 | 225.2 | 225.7 | 223.3 | 22832169 |
| 1728923400 | 224.5 | 1.5 | 0.67 | 222.5 | 224.5 | 221.4 | 13199179 |
| 1728664200 | 223 | -0.5 | -0.22 | 223 | 224.2 | 222.4 | 6514960 |
| 1728577800 | 223.5 | -1.1 | -0.49 | 224.6 | 225.5 | 223.1 | 6516580 |
| 1728491400 | 224.6 | 2 | 0.90 | 222.9 | 225.1 | 222.5 | 8252570 |
| 1728405000 | 222.6 | -2.4 | -1.07 | 222.7 | 223.2 | 221.3 | 9772880 |
| 1728318600 | 225 | -0.4 | -0.18 | 226.7 | 226.7 | 224.3 | 16941420 |
| 1728059400 | 225.4 | 2.2 | 0.99 | 223.3 | 226.3 | 222.9 | 18931088 |
| 1727973000 | 223.2 | -1.1 | -0.49 | 224.3 | 225 | 222.7 | 21772921 |
| 1727886600 | 224.3 | -1.2 | -0.53 | 226.6 | 227.1 | 223.6 | 28492398 |
| 1727800200 | 225.5 | -0.8 | -0.35 | 227.1 | 228.2 | 224.2 | 14203528 |
| 1727713800 | 226.3 | -3.2 | -1.39 | 229 | 229.6 | 225.3 | 13794792 |
| 1727454600 | 229.5 | 1.9 | 0.83 | 228.3 | 230 | 228 | 19056764 |
| 1727368200 | 227.6 | 2 | 0.89 | 227.6 | 229.6 | 226.1 | 14303496 |
| 1727281800 | 225.6 | -0.3 | -0.13 | 225 | 227.8 | 224.6 | 9742643 |
| 1727195400 | 225.9 | 1.6 | 0.71 | 226.4 | 228.1 | 224.9 | 13979742 |
| 1727109000 | 224.3 | 0.6 | 0.27 | 223.7 | 225.7 | 222 | 11538462 |
| 1726849800 | 223.7 | -1.1 | -0.49 | 224.4 | 225.2 | 223 | 33424663 |
| 1726763400 | 224.8 | 2.9 | 1.31 | 224.1 | 226.3 | 223.2 | 15233247 |
| 1726677000 | 221.9 | -6.5 | -2.85 | 228 | 228 | 221.7 | 40596146 |
| 1726590600 | 228.4 | 1.8 | 0.79 | 227.9 | 229.7 | 227.4 | 14126617 |
| 1726504200 | 226.6 | 0.8 | 0.35 | 225.2 | 226.6 | 224.1 | 11188733 |
| 1726245000 | 225.8 | 0.6 | 0.27 | 225.6 | 227.2 | 225.6 | 11428612 |
| 1726158600 | 225.2 | 1.2 | 0.54 | 226.2 | 227 | 224.5 | 14304909 |
| 1726072200 | 224 | -0.4 | -0.18 | 225.7 | 226.9 | 223.9 | 23637935 |
| 1725985800 | 224.4 | -1.2 | -0.53 | 225 | 226.9 | 224.4 | 12425807 |
| 1725899400 | 225.6 | 0.5 | 0.22 | 225.7 | 225.9 | 223.6 | 17381707 |
| 1725640200 | 225.1 | -1.8 | -0.79 | 226.8 | 228.1 | 224.8 | 18180902 |
| 1725553800 | 226.9 | 2.7 | 1.20 | 223.8 | 227.8 | 223.6 | 15392125 |
| 1725467400 | 224.2 | 1.2 | 0.54 | 220.1 | 224.2 | 220 | 20949910 |
| 1725381000 | 223 | -1.3 | -0.58 | 224.1 | 226.4 | 222.1 | 20066680 |
| 1725294600 | 224.3 | 0.5 | 0.22 | 223.9 | 224.6 | 222.4 | 10132869 |
| 1725035400 | 223.8 | -0.1 | -0.04 | 224.8 | 225.4 | 223.6 | 17223671 |
| 1724949000 | 223.9 | -0.4 | -0.18 | 224.9 | 225.3 | 223.2 | 14670237 |
| 1724862600 | 224.3 | -0.4 | -0.18 | 224.9 | 225.6 | 223.6 | 12359761 |
| 1724776200 | 224.7 | -1.4 | -0.62 | 225.8 | 226.5 | 224.3 | 13365780 |
| 1724430600 | 226.1 | 1.6 | 0.71 | 225.3 | 226.7 | 224.6 | 19237543 |
| 1724344200 | 224.5 | -6.5 | -2.81 | 225.4 | 227.2 | 224.1 | 26827658 |
| 1724257800 | 231 | 1.4 | 0.61 | 229.6 | 231.9 | 229.6 | 12233672 |
