Hot Features
프리미엄
Lloyds Grp 9.75 (LLPD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1737480600 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1737394200 | 148 | 0.25 | 0.17 | 147.75 | 148 | 147.75 | 0 |
| 1737135000 | 147.75 | 0.05 | 0.03 | 147.75 | 147.75 | 147.69999 | 0 |
| 1737048600 | 147.69999 | 0.1 | 0.07 | 147.6 | 147.69999 | 147.6 | 0 |
| 1736962200 | 147.6 | 0 | 0.00 | 147.6 | 147.6 | 147.35 | 0 |
| 1736875800 | 147.6 | 0 | 0.00 | 147.19999 | 147.6 | 147.19999 | 0 |
| 1736789400 | 147.6 | -0.15 | -0.10 | 148.15 | 148.15 | 147.6 | 0 |
| 1736530200 | 147.75 | -0.15 | -0.10 | 148.15 | 148.15 | 147.75 | 0 |
| 1736443800 | 147.9 | -1.6 | -1.07 | 149 | 149.5 | 147.8 | 0 |
| 1736357400 | 149.5 | 0 | 0.00 | 150 | 150 | 149.5 | 0 |
| 1736271000 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 0 |
| 1736184600 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 0 |
| 1735925400 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 0 |
| 1735839000 | 149.5 | 0.5 | 0.34 | 149 | 149.5 | 149 | 0 |
| 1735666200 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1735579800 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1735320600 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1735061400 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1734975000 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1734715800 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1734629400 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1734543000 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1734456600 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1734370200 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1734111000 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1734024600 | 149 | 0 | 0.00 | 149.5 | 149.5 | 149 | 0 |
| 1733938200 | 149 | 0.5 | 0.34 | 148.5 | 149 | 148.5 | 0 |
| 1733851800 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 0 |
| 1733765400 | 148.5 | 0.05 | 0.03 | 148 | 148.5 | 148 | 0 |
| 1733506200 | 148.44999 | 0 | 0.00 | 148.25 | 148.44999 | 148.25 | 0 |
| 1733419800 | 148.44999 | 0.1 | 0.07 | 148.35 | 148.44999 | 148.35 | 0 |
| 1733333400 | 148.35 | 0 | 0.00 | 148.25 | 148.35 | 148.25 | 0 |
| 1733247000 | 148.35 | 0 | 0.00 | 148.35 | 148.35 | 148.35 | 0 |
| 1733160600 | 148.35 | 0 | 0.00 | 148.25 | 148.35 | 148.25 | 0 |
| 1732901400 | 148.35 | 0 | 0.00 | 148 | 148.35 | 148 | 0 |
| 1732815000 | 148.35 | 0 | 0.00 | 148 | 148.35 | 148 | 0 |
| 1732728600 | 148.35 | 0 | 0.00 | 148.25 | 148.35 | 148.25 | 0 |
| 1732642200 | 148.35 | 0 | 0.00 | 148.25 | 148.35 | 148.25 | 0 |
| 1732555800 | 148.35 | 0.1 | 0.07 | 148 | 148.35 | 148 | 0 |
| 1732296600 | 148.25 | 0 | 0.00 | 148.25 | 148.25 | 148.25 | 0 |
| 1732210200 | 148.25 | -0.25 | -0.17 | 148.25 | 148.75 | 148.25 | 0 |
| 1732123800 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 0 |
| 1732037400 | 148.5 | 0 | 0.00 | 148.25 | 148.5 | 148.25 | 0 |
| 1731951000 | 148.5 | 0 | 0.00 | 148 | 148.5 | 148 | 0 |
| 1731691800 | 148.5 | 0 | 0.00 | 148.25 | 148.5 | 148.25 | 0 |
| 1731605400 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 0 |
| 1731519000 | 148.5 | 0 | 0.00 | 148.25 | 148.5 | 148.25 | 0 |
| 1731432600 | 148.5 | -0.05 | -0.03 | 148.55 | 148.55 | 148.5 | 0 |
| 1731346200 | 148.55 | 0.2 | 0.13 | 148 | 148.55 | 148 | 0 |
| 1731087000 | 148.35 | 0 | 0.00 | 148.35 | 148.35 | 148.35 | 0 |
| 1731000600 | 148.35 | 0.1 | 0.07 | 148.25 | 148.35 | 148.25 | 0 |
| 1730914200 | 148.25 | 0 | 0.00 | 148.25 | 148.25 | 148.25 | 0 |
| 1730827800 | 148.25 | -0.25 | -0.17 | 148.5 | 148.5 | 148.25 | 0 |
| 1730741400 | 148.5 | -0.75 | -0.50 | 148.5 | 148.5 | 148.5 | 0 |
| 1730482200 | 149.25 | 0 | 0.00 | 149.25 | 149.25 | 149.25 | 0 |
| 1730395800 | 149.25 | -4 | -2.61 | 150.75 | 150.75 | 149.25 | 0 |
| 1730309400 | 153.25 | 0 | 0.00 | 153 | 153.25 | 153 | 0 |
| 1730223000 | 153.25 | 0 | 0.00 | 153 | 153.25 | 153 | 0 |
| 1730136600 | 153.25 | 0 | 0.00 | 153 | 153.25 | 153 | 0 |
| 1729873800 | 153.25 | 0 | 0.00 | 153 | 153.25 | 153 | 0 |
| 1729787400 | 153.25 | 0 | 0.00 | 153 | 153.25 | 153 | 0 |
| 1729701000 | 153.25 | 0 | 0.00 | 153 | 153.25 | 153 | 0 |
