Lloyds Banking Group Plc【LLOY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Lloyds Banking Group Plc (LLOY)
Lloyds Banking Group Plc (LLOY) 과거

Lloyds Banking Group Plc (LLOY)

55.22

-0.20

( -0.36% )

업데이트: 17:35:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.46	0.840029218408	54.76	57.06	54.26	128155865	55.73695795	DE
4	-6.68	-10.7915993538	61.9	62.6	52.7	185113883	55.57702142	DE
12	-2.8	-4.82592209583	58.02	63.46	52.7	156492351	57.60195402	DE
26	-0.76	-1.35762772419	55.98	63.46	52.7	162336782	57.10367539	DE
52	12.42	29.0186915888	42.8	63.46	41	162892381	52.43290604	DE
156	6.02	12.2357723577	49.2	63.46	38.095	184932213	47.86560009	DE
260	-3.68	-6.24787775891	58.9	69.99	23.595	199221670	44.27600721	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	55.42	0.1	0.18	55.5	55.74	55.24	128560689
1732037400	55.32	-0.92	-1.64	56.2	56.44	54.88	141225403
1731951000	56.24	-0.24	-0.42	57	57.06	55.78	102346869
1731691800	56.48	1.44	2.62	54.8	56.48	54.8	163460990
1731605400	55.04	0.44	0.81	54.76	55.04	54.26	105185376
1731519000	54.6	0.74	1.37	53.94	55.1	53.94	123731370
1731432600	53.86	-0.68	-1.25	54.06	54.66	53.86	115989363
1731346200	54.54	1.46	2.75	53.66	54.84	53.54	145679208
1731087000	53.08	-1.46	-2.68	54.46	54.64	52.7	187872153
1731000600	54.54	-0.22	-0.40	55.12	55.3	54.32	155565808
1730914200	54.76	-0.1	-0.18	55.16	55.92	54.44	159681371
1730827800	54.86	0.04	0.07	54.4	55.12	54.2	135871103
1730741400	54.82	0.4	0.74	54.32	55.64	54.32	197186334
1730482200	54.42	1.02	1.91	53.2	54.96	53.2	143246274
1730395800	53.4	-0.26	-0.48	53.08	54.28	53.08	224470791
1730309400	53.66	-0.88	-1.61	53.76	55	53.18	305259867
1730223000	54.54	-1.58	-2.82	56.28	56.34	54.3	239892060
1730136600	56.12	-1.54	-2.67	56.6	57.46	55.5	303204245
1729873800	57.66	-4.54	-7.30	62.38	62.5	57.6	315363368
1729787400	62.2	0.58	0.94	61.9	62.6	61.7	308485018
1729701000	61.62	-0.38	-0.61	63	63.46	60.82	206513353
1729614600	62	0.2	0.32	61.46	62.42	61.4	179162082
1729528200	61.8	-0.38	-0.61	62	62.34	61.58	244248417
1729269000	62.18	0.32	0.52	61.62	62.18	61.34	141661317
1729182600	61.86	0.66	1.08	61.2	61.86	61.06	150093872
1729096200	61.2	1.12	1.86	60	61.2	60	164835567
1729009800	60.08	0.44	0.74	59.88	60.12	59.58	141351590
1728923400	59.64	-0.3	-0.50	59.82	59.82	59.34	92970811
1728664200	59.94	0.5	0.84	59.3	59.94	59.18	88510379
1728577800	59.44	0.2	0.34	59.24	59.58	59.06	99981017
1728491400	59.24	0.98	1.68	58.36	59.3	58.28	77793757
1728405000	58.26	-0.9	-1.52	58.66	58.8	58	105422123
1728318600	59.16	0.36	0.61	59.2	59.38	58.54	113644972
1728059400	58.8	1.36	2.37	57.54	58.86	57.54	138704606
1727973000	57.44	-0.22	-0.38	57.64	58.02	56.92	150739035
1727886600	57.66	-0.54	-0.93	58	58.3	57.46	148553930
1727800200	58.2	-0.6	-1.02	58.8	59.36	57.68	188839493
1727713800	58.8	-0.6	-1.01	58.88	59.38	58.72	138801898
1727454600	59.4	0.42	0.71	59.14	59.44	58.74	101774775
1727368200	58.98	0.8	1.38	58.9	59.18	58.68	77995234
1727281800	58.18	-1.1	-1.86	58.96	59.66	58.02	167430312
1727195400	59.28	1.18	2.03	58.44	59.38	58.44	374555625
1727109000	58.1	-0.1	-0.17	58.42	58.42	57.82	70262933
1726849800	58.2	-0.3	-0.51	58.26	58.38	57.74	243847154
1726763400	58.5	0.62	1.07	58.72	58.8	58.26	133526363
1726677000	57.88	-0.7	-1.19	58.34	58.46	57.68	75995472
1726590600	58.58	0.42	0.72	58.46	58.88	58.36	88267996
1726504200	58.16	0.12	0.21	57.8	58.26	57.68	65401993
1726245000	58.04	0.14	0.24	57.96	58.26	57.62	70242110
1726158600	57.9	0.46	0.80	58.5	58.5	57.52	173527048
1726072200	57.44	0.96	1.70	57.36	57.58	56.76	233848213
1725985800	56.48	-0.78	-1.36	57.4	57.7	56.24	181677472
1725899400	57.26	0.84	1.49	56.4	57.54	56.4	177753088
1725640200	56.42	-1.16	-2.01	57.52	57.66	56.32	187178359
1725553800	57.58	0.52	0.91	56.82	58.4	56.7	120454344
1725467400	57.06	-0.2	-0.35	56.42	57.5	56.42	106551492
1725381000	57.26	-0.86	-1.48	58.04	58.54	56.98	214831700
1725294600	58.12	-0.38	-0.65	58.56	58.7	58	81095024
1725035400	58.5	0.16	0.27	58.3	58.7	58.3	133640562
1724949000	58.34	0.16	0.28	58.02	58.78	57.92	114075048
1724862600	58.18	-1.02	-1.72	59.42	59.42	57.2	125521078
1724776200	59.2	-0.2	-0.34	59.4	59.4	58.6	108241622
1724430600	59.4	1.1	1.89	58.5	59.58	58.48	126480328
1724344200	58.3	0	0.00	58.62	58.66	58.06	142855287
1724257800	58.3	-0.08	-0.14	59.4	59.4	58.12	101629808

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관