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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729614600 | 153.25 | 0 | 0.00 | 153 | 153.25 | 153 | 0 |
| 1729528200 | 153.25 | 0 | 0.00 | 153.25 | 153.25 | 153.25 | 0 |
| 1729269000 | 153.25 | 0.25 | 0.16 | 153 | 153.25 | 153 | 0 |
| 1729182600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1729096200 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1729009800 | 153 | 0 | 0.00 | 153.5 | 153.5 | 153 | 0 |
| 1728923400 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1728664200 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1728577800 | 153 | 0 | 0.00 | 152.35 | 153 | 152.35 | 0 |
| 1728491400 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1728405000 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1728318600 | 153 | -0.35 | -0.23 | 153 | 153.5 | 153 | 0 |
| 1728059400 | 153.35 | -0.25 | -0.16 | 152.85 | 153.6 | 152.85 | 0 |
| 1727973000 | 153.6 | -0.65 | -0.42 | 154.25 | 154.25 | 153.6 | 0 |
| 1727886600 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1727800200 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1727713800 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1727454600 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1727368200 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1727281800 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1727195400 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1727109000 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1726849800 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1726763400 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1726677000 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1726590600 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1726504200 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1726245000 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1726158600 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1726072200 | 154.25 | 0 | 0.00 | 155.5 | 155.5 | 154.25 | 0 |
| 1725985800 | 154.25 | 0.25 | 0.16 | 154 | 154.25 | 154 | 0 |
| 1725899400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1725640200 | 154 | 0.5 | 0.33 | 153.5 | 154 | 153.5 | 0 |
| 1725553800 | 153.5 | 0 | 0.00 | 153.5 | 153.5 | 153.5 | 34000 |
| 1725467400 | 153.5 | -0.25 | -0.16 | 153 | 153.75 | 153 | 26407 |
| 1725381000 | 153.75 | 0 | 0.00 | 153 | 153.75 | 153 | 0 |
| 1725294600 | 153.75 | -0.25 | -0.16 | 154 | 154 | 153.75 | 0 |
| 1725035400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1724949000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1724862600 | 154 | -0.5 | -0.32 | 154 | 154 | 154 | 0 |
| 1724776200 | 154.5 | 0 | 0.00 | 155 | 155 | 154.5 | 0 |
